PRTR Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.700 | 3.720 | 3.660 | 3.700 | 3.289 | 44,600 |
| 2025-04-21 | 3.740 | 3.740 | 3.680 | 3.720 | 3.306 | 18,200 |
| 2025-04-18 | 3.600 | 3.800 | 3.600 | 3.700 | 3.289 | 87,713 |
| 2025-04-17 | 3.680 | 3.680 | 3.640 | 3.660 | 3.253 | 146,400 |
| 2025-04-16 | 3.720 | 3.800 | 3.660 | 3.660 | 3.253 | 123,202 |
| 2025-04-11 | 3.680 | 3.680 | 3.600 | 3.660 | 3.253 | 44,205 |
| 2025-04-10 | 3.700 | 3.700 | 3.540 | 3.600 | 3.200 | 268,300 |
| 2025-04-09 | 3.540 | 3.540 | 3.480 | 3.520 | 3.129 | 427,800 |
| 2025-04-08 | 3.660 | 3.660 | 3.500 | 3.520 | 3.129 | 1,901,349 |
| 2025-04-04 | 3.640 | 3.760 | 3.640 | 3.700 | 3.289 | 20,400 |
| 2025-04-03 | 3.720 | 3.720 | 3.680 | 3.680 | 3.271 | 12,101 |
| 2025-04-02 | 3.780 | 3.800 | 3.520 | 3.680 | 3.271 | 141,806 |
| 2025-04-01 | 3.800 | 3.800 | 3.700 | 3.720 | 3.306 | 87,900 |
| 2025-03-31 | 3.700 | 3.820 | 3.680 | 3.720 | 3.306 | 459,100 |
| 2025-03-28 | 3.760 | 3.760 | 3.700 | 3.700 | 3.289 | 111,811 |
| 2025-03-27 | 3.780 | 3.820 | 3.720 | 3.780 | 3.360 | 118,326 |
| 2025-03-26 | 3.800 | 3.800 | 3.740 | 3.780 | 3.360 | 122,300 |
| 2025-03-25 | 3.800 | 3.800 | 3.720 | 3.760 | 3.342 | 174,015 |
| 2025-03-24 | 3.800 | 3.860 | 3.760 | 3.780 | 3.360 | 289,400 |
| 2025-03-21 | 3.960 | 3.960 | 3.820 | 3.820 | 3.395 | 362,227 |
| 2025-03-20 | 3.960 | 3.960 | 3.860 | 3.920 | 3.484 | 41,000 |
| 2025-03-19 | 3.780 | 3.920 | 3.740 | 3.920 | 3.484 | 888,200 |
| 2025-03-18 | 3.820 | 3.840 | 3.720 | 3.720 | 3.306 | 338,300 |
| 2025-03-17 | 3.840 | 3.840 | 3.720 | 3.760 | 3.342 | 124,100 |
| 2025-03-14 | 3.940 | 3.940 | 3.760 | 3.780 | 3.360 | 563,570 |
| 2025-03-13 | 3.840 | 4.020 | 3.820 | 3.880 | 3.449 | 502,201 |
| 2025-03-12 | 3.900 | 4.020 | 3.900 | 4.020 | 3.351 | 1,631,702 |
| 2025-03-11 | 3.820 | 3.940 | 3.800 | 3.900 | 3.251 | 580,002 |
| 2025-03-10 | 3.820 | 3.820 | 3.740 | 3.780 | 3.151 | 45,300 |
| 2025-03-07 | 3.720 | 3.800 | 3.720 | 3.780 | 3.151 | 89,400 |
| 2025-03-06 | 3.780 | 3.780 | 3.720 | 3.740 | 3.117 | 56,000 |
| 2025-03-05 | 3.660 | 3.740 | 3.640 | 3.740 | 3.117 | 213,530 |
| 2025-03-04 | 3.780 | 3.780 | 3.620 | 3.640 | 3.034 | 296,000 |
| 2025-03-03 | 3.860 | 3.860 | 3.700 | 3.780 | 3.151 | 78,800 |
| 2025-02-28 | 3.780 | 3.800 | 3.700 | 3.760 | 3.134 | 30,500 |
| 2025-02-27 | 3.760 | 3.820 | 3.680 | 3.760 | 3.134 | 125,700 |
| 2025-02-26 | 3.740 | 3.800 | 3.660 | 3.740 | 3.117 | 166,322 |
| 2025-02-25 | 3.640 | 3.700 | 3.640 | 3.700 | 3.084 | 24,800 |
| 2025-02-24 | 3.740 | 3.740 | 3.680 | 3.700 | 3.084 | 31,100 |
| 2025-02-21 | 3.760 | 3.760 | 3.660 | 3.740 | 3.117 | 167,919 |
| 2025-02-20 | 3.720 | 3.740 | 3.640 | 3.720 | 3.101 | 261,410 |
| 2025-02-19 | 3.600 | 3.780 | 3.520 | 3.720 | 3.101 | 270,200 |
| 2025-02-18 | 3.540 | 3.560 | 3.480 | 3.560 | 2.967 | 215,500 |
| 2025-02-17 | 3.460 | 3.520 | 3.460 | 3.500 | 2.917 | 196,711 |
| 2025-02-14 | 3.580 | 3.580 | 3.440 | 3.500 | 2.917 | 140,409 |
| 2025-02-13 | 3.640 | 3.640 | 3.440 | 3.520 | 2.934 | 205,702 |
| 2025-02-11 | 3.320 | 3.680 | 3.320 | 3.620 | 3.017 | 94,600 |
| 2025-02-10 | 3.500 | 3.500 | 3.340 | 3.400 | 2.834 | 90,100 |
| 2025-02-07 | 3.420 | 3.500 | 3.300 | 3.400 | 2.834 | 554,803 |
| 2025-02-06 | 3.540 | 3.660 | 3.420 | 3.540 | 2.951 | 121,500 |
| 2025-02-05 | 3.640 | 3.720 | 3.500 | 3.640 | 3.034 | 205,700 |
| 2025-02-04 | 3.700 | 3.700 | 3.620 | 3.620 | 3.017 | 32,904 |
| 2025-02-03 | 3.620 | 3.720 | 3.600 | 3.640 | 3.034 | 113,600 |
| 2025-01-31 | 3.700 | 3.740 | 3.600 | 3.620 | 3.017 | 149,100 |
| 2025-01-30 | 3.700 | 3.720 | 3.680 | 3.720 | 3.101 | 105,300 |
| 2025-01-29 | 3.740 | 3.780 | 3.700 | 3.740 | 3.117 | 233,800 |
| 2025-01-28 | 3.880 | 3.880 | 3.700 | 3.700 | 3.084 | 113,049 |
| 2025-01-27 | 3.760 | 3.820 | 3.700 | 3.740 | 3.117 | 166,520 |
| 2025-01-24 | 3.780 | 3.860 | 3.780 | 3.860 | 3.217 | 8,400 |
| 2025-01-23 | 3.840 | 3.940 | 3.780 | 3.900 | 3.251 | 66,933 |
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.