PRTR Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.600 | 3.600 | 3.560 | 3.560 | 3.164 | 489,614 |
| 2025-10-20 | 3.560 | 3.640 | 3.560 | 3.620 | 3.217 | 129,600 |
| 2025-10-17 | 3.560 | 3.600 | 3.560 | 3.560 | 3.164 | 150,500 |
| 2025-10-16 | 3.560 | 3.580 | 3.560 | 3.580 | 3.182 | 45,700 |
| 2025-10-15 | 3.460 | 3.600 | 3.460 | 3.580 | 3.182 | 245,500 |
| 2025-10-14 | 3.620 | 3.620 | 3.460 | 3.480 | 3.093 | 587,000 |
| 2025-10-10 | 3.640 | 3.640 | 3.560 | 3.580 | 3.182 | 687,801 |
| 2025-10-09 | 3.860 | 3.940 | 3.560 | 3.680 | 3.271 | 3,471,903 |
| 2025-10-08 | 3.480 | 3.500 | 3.460 | 3.480 | 3.093 | 350,200 |
| 2025-10-07 | 3.480 | 3.480 | 3.460 | 3.480 | 3.093 | 215,502 |
| 2025-10-06 | 3.460 | 3.500 | 3.440 | 3.460 | 3.075 | 235,800 |
| 2025-10-03 | 3.480 | 3.480 | 3.440 | 3.440 | 3.058 | 23,400 |
| 2025-10-02 | 3.500 | 3.500 | 3.440 | 3.460 | 3.075 | 181,951 |
| 2025-10-01 | 3.480 | 3.500 | 3.460 | 3.500 | 3.111 | 179,510 |
| 2025-09-30 | 3.540 | 3.540 | 3.480 | 3.480 | 3.093 | 148,562 |
| 2025-09-29 | 3.560 | 3.560 | 3.520 | 3.540 | 3.146 | 156,101 |
| 2025-09-26 | 3.580 | 3.580 | 3.540 | 3.560 | 3.164 | 105,400 |
| 2025-09-25 | 3.600 | 3.600 | 3.560 | 3.580 | 3.182 | 61,400 |
| 2025-09-24 | 3.580 | 3.580 | 3.560 | 3.580 | 3.182 | 57,605 |
| 2025-09-23 | 3.600 | 3.600 | 3.560 | 3.580 | 3.182 | 122,800 |
| 2025-09-22 | 3.600 | 3.600 | 3.540 | 3.600 | 3.200 | 154,200 |
| 2025-09-19 | 3.560 | 3.600 | 3.560 | 3.600 | 3.200 | 79,000 |
| 2025-09-18 | 3.600 | 3.620 | 3.580 | 3.600 | 3.200 | 155,800 |
| 2025-09-17 | 3.640 | 3.660 | 3.600 | 3.600 | 3.200 | 268,620 |
| 2025-09-16 | 3.660 | 3.680 | 3.620 | 3.620 | 3.217 | 754,600 |
| 2025-09-15 | 3.640 | 3.660 | 3.620 | 3.620 | 3.217 | 215,101 |
| 2025-09-12 | 3.680 | 3.680 | 3.620 | 3.640 | 3.235 | 379,300 |
| 2025-09-11 | 3.640 | 3.660 | 3.620 | 3.660 | 3.253 | 383,201 |
| 2025-09-10 | 3.680 | 3.680 | 3.620 | 3.640 | 3.235 | 363,600 |
| 2025-09-09 | 3.760 | 3.880 | 3.640 | 3.680 | 3.271 | 448,600 |
| 2025-09-08 | 3.620 | 3.680 | 3.620 | 3.680 | 3.271 | 245,200 |
| 2025-09-05 | 3.640 | 3.660 | 3.640 | 3.660 | 3.253 | 552,800 |
| 2025-09-04 | 3.620 | 3.640 | 3.600 | 3.640 | 3.235 | 301,017 |
| 2025-09-03 | 3.640 | 3.640 | 3.600 | 3.620 | 3.217 | 124,500 |
| 2025-09-02 | 3.580 | 3.620 | 3.580 | 3.620 | 3.217 | 127,700 |
| 2025-09-01 | 3.580 | 3.620 | 3.540 | 3.580 | 3.182 | 111,100 |
| 2025-08-29 | 3.680 | 3.680 | 3.580 | 3.600 | 3.200 | 136,600 |
| 2025-08-28 | 3.600 | 3.660 | 3.600 | 3.640 | 3.235 | 27,200 |
| 2025-08-27 | 3.680 | 3.680 | 3.600 | 3.660 | 3.253 | 8,117 |
| 2025-08-26 | 3.660 | 3.680 | 3.600 | 3.620 | 3.217 | 88,600 |
| 2025-08-25 | 3.700 | 3.700 | 3.600 | 3.680 | 3.271 | 61,000 |
| 2025-08-22 | 3.700 | 3.700 | 3.520 | 3.600 | 3.200 | 405,900 |
| 2025-08-21 | 3.700 | 3.700 | 3.580 | 3.660 | 3.253 | 161,500 |
| 2025-08-20 | 3.700 | 3.700 | 3.640 | 3.660 | 3.253 | 3,601 |
| 2025-08-19 | 3.600 | 3.640 | 3.600 | 3.640 | 3.235 | 142,500 |
| 2025-08-18 | 3.660 | 3.740 | 3.660 | 3.660 | 3.253 | 32,400 |
| 2025-08-15 | 3.700 | 3.700 | 3.560 | 3.660 | 3.253 | 137,500 |
| 2025-08-14 | 3.740 | 3.740 | 3.660 | 3.700 | 3.289 | 414,400 |
| 2025-08-13 | 3.660 | 3.720 | 3.620 | 3.700 | 3.289 | 373,815 |
| 2025-08-08 | 3.660 | 3.680 | 3.620 | 3.620 | 3.217 | 53,600 |
| 2025-08-07 | 3.580 | 3.660 | 3.580 | 3.640 | 3.235 | 508,619 |
| 2025-08-06 | 3.560 | 3.580 | 3.560 | 3.580 | 3.182 | 381,819 |
| 2025-08-05 | 3.500 | 3.560 | 3.500 | 3.560 | 3.164 | 61,100 |
| 2025-08-04 | 3.540 | 3.540 | 3.500 | 3.500 | 3.111 | 26,312 |
| 2025-08-01 | 3.580 | 3.580 | 3.540 | 3.560 | 3.164 | 159,636 |
| 2025-07-31 | 3.540 | 3.600 | 3.520 | 3.560 | 3.164 | 71,917 |
| 2025-07-30 | 3.500 | 3.540 | 3.500 | 3.520 | 3.129 | 114,110 |
| 2025-07-29 | 3.460 | 3.480 | 3.420 | 3.480 | 3.093 | 46,610 |
| 2025-07-25 | 3.480 | 3.480 | 3.460 | 3.480 | 3.093 | 30,610 |
| 2025-07-24 | 3.520 | 3.520 | 3.460 | 3.480 | 3.093 | 51,736 |
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.