PRTR Group PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	3.140	3.140	3.120	3.140	3.048	228,201
2026-04-20	3.120	3.140	3.120	3.140	3.048	91,300
2026-04-17	3.160	3.160	3.140	3.140	3.048	81,065
2026-04-16	3.140	3.160	3.100	3.160	3.067	642,900
2026-04-10	3.140	3.140	3.120	3.140	3.048	88,550
2026-04-09	3.140	3.140	3.120	3.140	3.048	338,800
2026-04-08	3.180	3.180	3.140	3.160	3.067	155,200
2026-04-07	3.140	3.140	3.100	3.120	3.028	269,621
2026-04-03	3.160	3.180	3.120	3.160	3.067	189,495
2026-04-02	3.180	3.220	3.160	3.180	3.087	137,700
2026-04-01	3.200	3.240	3.180	3.180	3.087	462,701
2026-03-31	3.180	3.200	3.140	3.200	3.106	198,102
2026-03-30	3.140	3.160	3.140	3.160	3.067	146,401
2026-03-27	3.180	3.200	3.160	3.180	3.087	261,801
2026-03-26	3.200	3.200	3.180	3.180	3.087	38,310
2026-03-25	3.240	3.240	3.180	3.200	3.106	121,910
2026-03-24	3.160	3.200	3.140	3.160	3.067	420,000
2026-03-23	3.200	3.200	3.120	3.140	3.048	454,981
2026-03-20	3.200	3.220	3.200	3.200	3.106	193,704
2026-03-19	3.280	3.280	3.200	3.200	3.106	236,414
2026-03-18	3.300	3.320	3.240	3.280	3.184	297,058
2026-03-17	3.220	3.320	3.200	3.300	3.203	233,000
2026-03-16	3.200	3.260	3.200	3.260	3.164	155,200
2026-03-13	3.120	3.240	3.120	3.180	3.087	852,492
2026-03-12	3.560	3.580	3.520	3.560	3.164	879,910
2026-03-11	3.540	3.580	3.520	3.560	3.164	1,037,493
2026-03-10	3.500	3.560	3.500	3.520	3.129	925,200
2026-03-09	3.440	3.500	3.380	3.500	3.111	766,900
2026-03-06	3.520	3.520	3.460	3.500	3.111	941,462
2026-03-05	3.400	3.560	3.400	3.500	3.111	458,507
2026-03-04	3.460	3.460	3.300	3.400	3.022	1,383,830
2026-03-02	3.500	3.560	3.440	3.480	3.093	1,061,500
2026-02-27	3.560	3.600	3.500	3.560	3.164	2,270,100
2026-02-26	3.620	3.620	3.560	3.600	3.200	561,300
2026-02-25	3.620	3.660	3.600	3.640	3.235	485,100
2026-02-24	3.580	3.600	3.560	3.600	3.200	151,300
2026-02-23	3.580	3.640	3.560	3.600	3.200	613,000
2026-02-20	3.640	3.660	3.580	3.600	3.200	417,201
2026-02-19	3.540	3.680	3.520	3.680	3.271	743,100
2026-02-18	3.460	3.520	3.460	3.520	3.129	700,100
2026-02-17	3.460	3.480	3.440	3.460	3.075	527,600
2026-02-16	3.400	3.460	3.400	3.460	3.075	372,700
2026-02-13	3.420	3.420	3.400	3.400	3.022	1,169,900
2026-02-12	3.380	3.440	3.380	3.400	3.022	2,585,101
2026-02-11	3.380	3.400	3.360	3.380	3.004	276,000
2026-02-10	3.380	3.400	3.320	3.360	2.986	1,101,500
2026-02-09	3.300	3.380	3.300	3.380	3.004	543,100
2026-02-06	3.300	3.320	3.300	3.300	2.933	175,900
2026-02-05	3.280	3.300	3.280	3.300	2.933	56,000
2026-02-04	3.300	3.300	3.280	3.300	2.933	334,000
2026-02-03	3.300	3.320	3.280	3.320	2.951	120,000
2026-02-02	3.280	3.300	3.260	3.280	2.915	161,521
2026-01-30	3.300	3.320	3.280	3.300	2.933	191,900
2026-01-29	3.300	3.320	3.300	3.300	2.933	159,700
2026-01-28	3.300	3.320	3.280	3.300	2.933	125,807
2026-01-27	3.320	3.320	3.280	3.300	2.933	867,526
2026-01-26	3.320	3.340	3.300	3.320	2.951	170,000
2026-01-23	3.300	3.320	3.280	3.300	2.933	540,400
2026-01-22	3.340	3.340	3.280	3.300	2.933	291,601
2026-01-21	3.260	3.320	3.260	3.320	2.951	307,040

← NewerPage 3 of 5 · 241 trading daysOlder →

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.