PRTR Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.220 | 3.280 | 3.200 | 3.260 | 2.898 | 1,518,702 |
| 2026-01-19 | 3.220 | 3.220 | 3.180 | 3.200 | 2.844 | 698,719 |
| 2026-01-16 | 3.160 | 3.200 | 3.140 | 3.180 | 2.826 | 510,001 |
| 2026-01-15 | 3.140 | 3.140 | 3.120 | 3.140 | 2.791 | 5,813,200 |
| 2026-01-14 | 3.140 | 3.160 | 3.120 | 3.140 | 2.791 | 362,000 |
| 2026-01-13 | 3.140 | 3.160 | 3.120 | 3.120 | 2.773 | 417,700 |
| 2026-01-12 | 3.160 | 3.180 | 3.120 | 3.160 | 2.809 | 942,400 |
| 2026-01-09 | 3.200 | 3.240 | 3.160 | 3.180 | 2.826 | 1,103,100 |
| 2026-01-08 | 3.180 | 3.240 | 3.180 | 3.200 | 2.844 | 616,799 |
| 2026-01-07 | 3.180 | 3.180 | 3.160 | 3.180 | 2.826 | 1,976,200 |
| 2026-01-06 | 3.140 | 3.160 | 3.140 | 3.160 | 2.809 | 281,300 |
| 2026-01-05 | 3.160 | 3.160 | 3.140 | 3.140 | 2.791 | 921,300 |
| 2025-12-30 | 3.160 | 3.180 | 3.140 | 3.140 | 2.791 | 287,300 |
| 2025-12-29 | 3.180 | 3.180 | 3.120 | 3.160 | 2.809 | 874,000 |
| 2025-12-26 | 3.160 | 3.180 | 3.140 | 3.160 | 2.809 | 1,117,400 |
| 2025-12-25 | 3.180 | 3.180 | 3.160 | 3.160 | 2.809 | 637,800 |
| 2025-12-24 | 3.160 | 3.200 | 3.140 | 3.180 | 2.826 | 578,800 |
| 2025-12-23 | 3.200 | 3.200 | 3.160 | 3.180 | 2.826 | 697,000 |
| 2025-12-22 | 3.180 | 3.180 | 3.160 | 3.180 | 2.826 | 394,200 |
| 2025-12-19 | 3.200 | 3.200 | 3.180 | 3.180 | 2.826 | 330,800 |
| 2025-12-18 | 3.240 | 3.240 | 3.180 | 3.200 | 2.844 | 302,100 |
| 2025-12-17 | 3.220 | 3.220 | 3.200 | 3.220 | 2.862 | 221,900 |
| 2025-12-16 | 3.240 | 3.240 | 3.180 | 3.200 | 2.844 | 501,302 |
| 2025-12-15 | 3.260 | 3.280 | 3.240 | 3.260 | 2.898 | 1,128,852 |
| 2025-12-12 | 3.280 | 3.280 | 3.220 | 3.240 | 2.880 | 106,112 |
| 2025-12-11 | 3.300 | 3.300 | 3.220 | 3.240 | 2.880 | 135,401 |
| 2025-12-09 | 3.300 | 3.300 | 3.240 | 3.240 | 2.880 | 353,401 |
| 2025-12-08 | 3.340 | 3.380 | 3.280 | 3.300 | 2.933 | 318,704 |
| 2025-12-04 | 3.400 | 3.400 | 3.320 | 3.340 | 2.969 | 243,500 |
| 2025-12-03 | 3.320 | 3.400 | 3.320 | 3.340 | 2.969 | 285,605 |
| 2025-12-02 | 3.340 | 3.560 | 3.320 | 3.340 | 2.969 | 263,601 |
| 2025-12-01 | 3.380 | 3.380 | 3.340 | 3.360 | 2.986 | 122,600 |
| 2025-11-28 | 3.360 | 3.380 | 3.320 | 3.340 | 2.969 | 222,349 |
| 2025-11-27 | 3.340 | 3.440 | 3.340 | 3.380 | 3.004 | 266,004 |
| 2025-11-26 | 3.440 | 3.440 | 3.320 | 3.320 | 2.951 | 504,600 |
| 2025-11-25 | 3.440 | 3.460 | 3.440 | 3.440 | 3.058 | 277,400 |
| 2025-11-24 | 3.480 | 3.480 | 3.440 | 3.440 | 3.058 | 124,800 |
| 2025-11-21 | 3.440 | 3.480 | 3.420 | 3.480 | 3.093 | 130,201 |
| 2025-11-20 | 3.460 | 3.480 | 3.440 | 3.480 | 3.093 | 282,500 |
| 2025-11-19 | 3.500 | 3.520 | 3.480 | 3.500 | 3.111 | 78,800 |
| 2025-11-18 | 3.520 | 3.520 | 3.440 | 3.440 | 3.058 | 47,200 |
| 2025-11-17 | 3.460 | 3.460 | 3.420 | 3.440 | 3.058 | 32,900 |
| 2025-11-14 | 3.440 | 3.440 | 3.420 | 3.440 | 3.058 | 1,143,901 |
| 2025-11-13 | 3.440 | 3.460 | 3.440 | 3.440 | 3.058 | 100,300 |
| 2025-11-12 | 3.440 | 3.460 | 3.420 | 3.440 | 3.058 | 188,700 |
| 2025-11-11 | 3.480 | 3.480 | 3.440 | 3.460 | 3.075 | 91,900 |
| 2025-11-10 | 3.480 | 3.520 | 3.460 | 3.460 | 3.075 | 91,505 |
| 2025-11-07 | 3.440 | 3.460 | 3.420 | 3.460 | 3.075 | 822,301 |
| 2025-11-06 | 3.420 | 3.440 | 3.400 | 3.440 | 3.058 | 189,106 |
| 2025-11-05 | 3.400 | 3.440 | 3.400 | 3.420 | 3.040 | 87,900 |
| 2025-11-04 | 3.380 | 3.420 | 3.380 | 3.420 | 3.040 | 126,100 |
| 2025-11-03 | 3.380 | 3.400 | 3.360 | 3.380 | 3.004 | 268,600 |
| 2025-10-31 | 3.400 | 3.420 | 3.380 | 3.400 | 3.022 | 258,200 |
| 2025-10-30 | 3.420 | 3.420 | 3.380 | 3.420 | 3.040 | 376,301 |
| 2025-10-29 | 3.460 | 3.460 | 3.400 | 3.440 | 3.058 | 270,800 |
| 2025-10-28 | 3.500 | 3.500 | 3.460 | 3.460 | 3.075 | 407,702 |
| 2025-10-27 | 3.500 | 3.500 | 3.480 | 3.480 | 3.093 | 179,807 |
| 2025-10-24 | 3.560 | 3.560 | 3.500 | 3.520 | 3.129 | 300,800 |
| 2025-10-22 | 3.560 | 3.560 | 3.500 | 3.540 | 3.146 | 183,800 |
| 2025-10-21 | 3.600 | 3.600 | 3.560 | 3.560 | 3.164 | 489,614 |
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.