PRTR Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.480 | 3.480 | 3.440 | 3.480 | 3.093 | 69,500 |
| 2025-07-22 | 3.480 | 3.480 | 3.420 | 3.440 | 3.058 | 90,700 |
| 2025-07-21 | 3.460 | 3.500 | 3.440 | 3.480 | 3.093 | 164,200 |
| 2025-07-18 | 3.540 | 3.540 | 3.460 | 3.480 | 3.093 | 83,809 |
| 2025-07-17 | 3.540 | 3.660 | 3.480 | 3.520 | 3.129 | 363,586 |
| 2025-07-16 | 3.500 | 3.500 | 3.440 | 3.460 | 3.075 | 149,600 |
| 2025-07-15 | 3.320 | 3.420 | 3.320 | 3.400 | 3.022 | 166,800 |
| 2025-07-14 | 3.280 | 3.340 | 3.280 | 3.320 | 2.951 | 72,800 |
| 2025-07-11 | 3.260 | 3.340 | 3.260 | 3.300 | 2.933 | 50,800 |
| 2025-07-09 | 3.240 | 3.320 | 3.220 | 3.280 | 2.915 | 45,249 |
| 2025-07-08 | 3.260 | 3.260 | 3.220 | 3.240 | 2.880 | 59,100 |
| 2025-07-07 | 3.240 | 3.260 | 3.200 | 3.240 | 2.880 | 101,500 |
| 2025-07-04 | 3.240 | 3.280 | 3.220 | 3.240 | 2.880 | 115,000 |
| 2025-07-03 | 3.200 | 3.280 | 3.180 | 3.240 | 2.880 | 108,200 |
| 2025-07-02 | 3.120 | 3.200 | 3.120 | 3.200 | 2.844 | 66,900 |
| 2025-07-01 | 3.140 | 3.140 | 3.100 | 3.140 | 2.791 | 455,000 |
| 2025-06-30 | 3.140 | 3.200 | 3.120 | 3.140 | 2.791 | 291,608 |
| 2025-06-27 | 3.140 | 3.140 | 3.060 | 3.120 | 2.773 | 73,819 |
| 2025-06-26 | 3.000 | 3.160 | 3.000 | 3.140 | 2.791 | 159,400 |
| 2025-06-25 | 3.020 | 3.040 | 2.840 | 3.000 | 2.666 | 888,300 |
| 2025-06-24 | 3.000 | 3.100 | 3.000 | 3.040 | 2.702 | 572,700 |
| 2025-06-23 | 3.160 | 3.160 | 3.000 | 3.040 | 2.702 | 543,000 |
| 2025-06-20 | 3.120 | 3.300 | 3.100 | 3.160 | 2.809 | 119,400 |
| 2025-06-19 | 3.200 | 3.200 | 3.080 | 3.160 | 2.809 | 428,000 |
| 2025-06-18 | 3.320 | 3.320 | 3.180 | 3.200 | 2.844 | 440,200 |
| 2025-06-17 | 3.260 | 3.260 | 3.200 | 3.240 | 2.880 | 94,116 |
| 2025-06-16 | 3.260 | 3.300 | 3.200 | 3.260 | 2.898 | 1,662,600 |
| 2025-06-13 | 3.280 | 3.360 | 3.260 | 3.320 | 2.951 | 112,500 |
| 2025-06-12 | 3.260 | 3.360 | 3.260 | 3.260 | 2.898 | 145,719 |
| 2025-06-11 | 3.280 | 3.340 | 3.260 | 3.260 | 2.898 | 72,219 |
| 2025-06-10 | 3.320 | 3.360 | 3.300 | 3.300 | 2.933 | 159,801 |
| 2025-06-09 | 3.320 | 3.320 | 3.220 | 3.280 | 2.915 | 71,503 |
| 2025-06-06 | 3.260 | 3.320 | 3.260 | 3.320 | 2.951 | 226,300 |
| 2025-06-05 | 3.260 | 3.300 | 3.240 | 3.280 | 2.915 | 230,800 |
| 2025-06-04 | 3.220 | 3.280 | 3.200 | 3.260 | 2.898 | 98,606 |
| 2025-05-30 | 3.420 | 3.420 | 3.160 | 3.220 | 2.862 | 2,047,800 |
| 2025-05-29 | 3.440 | 3.460 | 3.400 | 3.460 | 3.075 | 235,202 |
| 2025-05-28 | 3.460 | 3.460 | 3.360 | 3.420 | 3.040 | 103,500 |
| 2025-05-27 | 3.480 | 3.480 | 3.360 | 3.360 | 2.986 | 324,100 |
| 2025-05-26 | 3.480 | 3.500 | 3.400 | 3.480 | 3.093 | 213,701 |
| 2025-05-23 | 3.400 | 3.480 | 3.400 | 3.480 | 3.093 | 147,658 |
| 2025-05-22 | 3.500 | 3.500 | 3.420 | 3.440 | 3.058 | 197,100 |
| 2025-05-21 | 3.540 | 3.540 | 3.480 | 3.500 | 3.111 | 126,700 |
| 2025-05-20 | 3.520 | 3.600 | 3.500 | 3.520 | 3.129 | 74,200 |
| 2025-05-19 | 3.560 | 3.560 | 3.480 | 3.520 | 3.129 | 126,324 |
| 2025-05-16 | 3.580 | 3.620 | 3.500 | 3.540 | 3.146 | 375,900 |
| 2025-05-15 | 3.640 | 3.720 | 3.540 | 3.600 | 3.200 | 288,000 |
| 2025-05-14 | 3.700 | 3.720 | 3.640 | 3.660 | 3.253 | 219,400 |
| 2025-05-13 | 3.720 | 3.760 | 3.680 | 3.700 | 3.289 | 343,808 |
| 2025-05-09 | 3.760 | 3.760 | 3.660 | 3.700 | 3.289 | 50,800 |
| 2025-05-08 | 3.640 | 3.720 | 3.640 | 3.720 | 3.306 | 109,752 |
| 2025-05-07 | 3.680 | 3.700 | 3.660 | 3.680 | 3.271 | 90,500 |
| 2025-05-06 | 3.740 | 3.740 | 3.640 | 3.700 | 3.289 | 137,100 |
| 2025-05-02 | 3.700 | 3.780 | 3.700 | 3.720 | 3.306 | 252,603 |
| 2025-04-30 | 3.700 | 3.740 | 3.700 | 3.720 | 3.306 | 28,802 |
| 2025-04-29 | 3.720 | 3.780 | 3.680 | 3.740 | 3.324 | 93,000 |
| 2025-04-28 | 3.720 | 3.760 | 3.700 | 3.720 | 3.306 | 167,500 |
| 2025-04-25 | 3.700 | 3.780 | 3.700 | 3.700 | 3.289 | 193,100 |
| 2025-04-24 | 3.660 | 3.700 | 3.660 | 3.700 | 3.289 | 319,200 |
| 2025-04-23 | 3.700 | 3.720 | 3.700 | 3.700 | 3.289 | 89,010 |
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.