PRTR Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.520 | 3.540 | 3.500 | 3.500 | 3.397 | 163,701 |
| 2026-07-17 | 3.540 | 3.560 | 3.500 | 3.520 | 3.417 | 283,200 |
| 2026-07-16 | 3.540 | 3.540 | 3.500 | 3.540 | 3.436 | 121,300 |
| 2026-07-15 | 3.540 | 3.540 | 3.500 | 3.540 | 3.436 | 307,200 |
| 2026-07-14 | 3.540 | 3.540 | 3.480 | 3.520 | 3.417 | 137,200 |
| 2026-07-13 | 3.500 | 3.520 | 3.480 | 3.520 | 3.417 | 138,800 |
| 2026-07-10 | 3.540 | 3.560 | 3.500 | 3.540 | 3.436 | 183,381 |
| 2026-07-09 | 3.460 | 3.560 | 3.420 | 3.540 | 3.436 | 725,131 |
| 2026-07-08 | 3.420 | 3.460 | 3.400 | 3.460 | 3.358 | 196,350 |
| 2026-07-07 | 3.420 | 3.500 | 3.400 | 3.420 | 3.319 | 545,700 |
| 2026-07-06 | 3.400 | 3.440 | 3.400 | 3.440 | 3.339 | 185,100 |
| 2026-07-03 | 3.400 | 3.420 | 3.380 | 3.400 | 3.300 | 2,426,578 |
| 2026-07-02 | 3.440 | 3.440 | 3.400 | 3.420 | 3.319 | 592,150 |
| 2026-07-01 | 3.500 | 3.520 | 3.440 | 3.440 | 3.339 | 186,306 |
| 2026-06-30 | 3.440 | 3.500 | 3.440 | 3.480 | 3.378 | 567,465 |
| 2026-06-29 | 3.380 | 3.420 | 3.380 | 3.420 | 3.319 | 93,828 |
| 2026-06-26 | 3.400 | 3.400 | 3.380 | 3.380 | 3.281 | 105,928 |
| 2026-06-25 | 3.360 | 3.400 | 3.360 | 3.380 | 3.281 | 163,600 |
| 2026-06-24 | 3.400 | 3.400 | 3.360 | 3.360 | 3.261 | 40,578 |
| 2026-06-23 | 3.380 | 3.380 | 3.360 | 3.360 | 3.261 | 307,121 |
| 2026-06-22 | 3.400 | 3.400 | 3.380 | 3.380 | 3.281 | 122,404 |
| 2026-06-19 | 3.380 | 3.400 | 3.360 | 3.400 | 3.300 | 71,244 |
| 2026-06-18 | 3.400 | 3.400 | 3.380 | 3.380 | 3.281 | 134,100 |
| 2026-06-17 | 3.400 | 3.400 | 3.360 | 3.380 | 3.281 | 246,500 |
| 2026-06-16 | 3.380 | 3.400 | 3.360 | 3.400 | 3.300 | 2,008,903 |
| 2026-06-15 | 3.400 | 3.420 | 3.380 | 3.400 | 3.300 | 153,702 |
| 2026-06-12 | 3.380 | 3.400 | 3.380 | 3.380 | 3.281 | 127,600 |
| 2026-06-11 | 3.360 | 3.400 | 3.340 | 3.400 | 3.300 | 86,500 |
| 2026-06-10 | 3.380 | 3.380 | 3.360 | 3.380 | 3.281 | 167,500 |
| 2026-06-09 | 3.400 | 3.400 | 3.380 | 3.380 | 3.281 | 90,145 |
| 2026-06-08 | 3.380 | 3.400 | 3.360 | 3.360 | 3.261 | 47,500 |
| 2026-06-05 | 3.380 | 3.400 | 3.360 | 3.400 | 3.300 | 220,800 |
| 2026-06-04 | 3.400 | 3.400 | 3.380 | 3.400 | 3.300 | 1,084,601 |
| 2026-06-02 | 3.380 | 3.420 | 3.380 | 3.400 | 3.300 | 29,450 |
| 2026-05-29 | 3.420 | 3.420 | 3.380 | 3.400 | 3.300 | 431,500 |
| 2026-05-28 | 3.420 | 3.420 | 3.380 | 3.400 | 3.300 | 1,471,600 |
| 2026-05-27 | 3.380 | 3.460 | 3.380 | 3.420 | 3.319 | 464,700 |
| 2026-05-26 | 3.420 | 3.420 | 3.380 | 3.400 | 3.300 | 832,436 |
| 2026-05-25 | 3.400 | 3.400 | 3.380 | 3.400 | 3.300 | 418,107 |
| 2026-05-22 | 3.360 | 3.400 | 3.360 | 3.360 | 3.261 | 254,343 |
| 2026-05-21 | 3.380 | 3.460 | 3.380 | 3.400 | 3.300 | 98,002 |
| 2026-05-20 | 3.460 | 3.460 | 3.400 | 3.400 | 3.300 | 236,001 |
| 2026-05-19 | 3.360 | 3.460 | 3.360 | 3.460 | 3.358 | 396,900 |
| 2026-05-18 | 3.360 | 3.360 | 3.320 | 3.360 | 3.261 | 763,200 |
| 2026-05-15 | 3.360 | 3.380 | 3.340 | 3.360 | 3.261 | 6,000 |
| 2026-05-14 | 3.320 | 3.380 | 3.280 | 3.360 | 3.261 | 291,701 |
| 2026-05-13 | 3.300 | 3.360 | 3.260 | 3.280 | 3.184 | 369,954 |
| 2026-05-12 | 3.340 | 3.400 | 3.300 | 3.360 | 3.261 | 122,109 |
| 2026-05-11 | 3.340 | 3.440 | 3.320 | 3.320 | 3.222 | 458,800 |
| 2026-05-08 | 3.300 | 3.380 | 3.300 | 3.360 | 3.261 | 84,386 |
| 2026-05-07 | 3.440 | 3.440 | 3.300 | 3.340 | 3.242 | 275,600 |
| 2026-05-06 | 3.300 | 3.420 | 3.300 | 3.380 | 3.281 | 357,449 |
| 2026-05-05 | 3.240 | 3.320 | 3.240 | 3.320 | 3.222 | 617,700 |
| 2026-04-30 | 3.160 | 3.220 | 3.160 | 3.220 | 3.125 | 250,709 |
| 2026-04-29 | 3.160 | 3.200 | 3.160 | 3.200 | 3.106 | 149,001 |
| 2026-04-28 | 3.140 | 3.160 | 3.140 | 3.160 | 3.067 | 27,200 |
| 2026-04-27 | 3.140 | 3.180 | 3.120 | 3.160 | 3.067 | 27,800 |
| 2026-04-24 | 3.120 | 3.140 | 3.120 | 3.140 | 3.048 | 75,400 |
| 2026-04-23 | 3.160 | 3.160 | 3.120 | 3.120 | 3.028 | 264,400 |
| 2026-04-22 | 3.140 | 3.140 | 3.120 | 3.140 | 3.048 | 134,140 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.1000 THB |
| 2026-03-13 | 0.3000 THB |
| 2025-03-13 | 0.2500 THB |
| 2024-03-12 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.