PRTR Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.800 | 3.800 | 3.760 | 3.780 | 3.151 | 26,600 |
| 2025-01-21 | 3.680 | 3.740 | 3.660 | 3.740 | 3.117 | 198,400 |
| 2025-01-20 | 3.720 | 3.720 | 3.680 | 3.680 | 3.067 | 40,300 |
| 2025-01-17 | 3.720 | 3.740 | 3.700 | 3.700 | 3.084 | 118,811 |
| 2025-01-16 | 3.760 | 3.880 | 3.700 | 3.740 | 3.117 | 157,600 |
| 2025-01-15 | 3.800 | 3.860 | 3.700 | 3.820 | 3.184 | 41,218 |
| 2025-01-14 | 3.760 | 3.900 | 3.740 | 3.880 | 3.234 | 16,417 |
| 2025-01-13 | 3.940 | 3.940 | 3.780 | 3.880 | 3.234 | 71,305 |
| 2025-01-10 | 3.700 | 3.980 | 3.700 | 3.820 | 3.184 | 378,429 |
| 2025-01-09 | 3.920 | 3.920 | 3.840 | 3.900 | 3.251 | 399,604 |
| 2025-01-08 | 4.000 | 4.000 | 3.920 | 3.920 | 3.267 | 275,302 |
| 2025-01-07 | 4.020 | 4.020 | 3.980 | 4.020 | 3.351 | 196,600 |
| 2025-01-06 | 4.000 | 4.040 | 3.980 | 4.020 | 3.351 | 207,308 |
| 2025-01-03 | 4.020 | 4.040 | 4.000 | 4.040 | 3.367 | 93,804 |
| 2025-01-02 | 4.080 | 4.080 | 4.020 | 4.040 | 3.367 | 82,845 |
| 2024-12-30 | 4.120 | 4.120 | 4.040 | 4.080 | 3.401 | 187,713 |
| 2024-12-27 | 4.140 | 4.140 | 4.120 | 4.120 | 3.434 | 39,600 |
| 2024-12-26 | 4.140 | 4.140 | 4.120 | 4.140 | 3.451 | 64,611 |
| 2024-12-25 | 4.200 | 4.200 | 4.120 | 4.160 | 3.468 | 295,400 |
| 2024-12-24 | 4.100 | 4.180 | 4.100 | 4.160 | 3.468 | 232,118 |
| 2024-12-23 | 4.060 | 4.080 | 4.020 | 4.080 | 3.401 | 133,305 |
| 2024-12-20 | 4.060 | 4.080 | 4.060 | 4.080 | 3.401 | 30,601 |
| 2024-12-19 | 4.160 | 4.160 | 4.060 | 4.100 | 3.417 | 227,101 |
| 2024-12-18 | 4.100 | 4.220 | 4.100 | 4.200 | 3.501 | 32,600 |
| 2024-12-17 | 4.120 | 4.200 | 4.120 | 4.200 | 3.501 | 155,805 |
| 2024-12-16 | 4.240 | 4.240 | 4.180 | 4.240 | 3.534 | 47,662 |
| 2024-12-13 | 4.300 | 4.340 | 4.020 | 4.280 | 3.568 | 319,810 |
| 2024-12-12 | 4.340 | 4.340 | 4.300 | 4.300 | 3.584 | 12,510 |
| 2024-12-11 | 4.360 | 4.360 | 4.300 | 4.300 | 3.584 | 144,501 |
| 2024-12-09 | 4.400 | 4.400 | 4.340 | 4.360 | 3.634 | 165,101 |
| 2024-12-06 | 4.360 | 4.420 | 4.360 | 4.400 | 3.668 | 49,400 |
| 2024-12-04 | 4.380 | 4.380 | 4.340 | 4.360 | 3.634 | 70,715 |
| 2024-12-03 | 4.380 | 4.400 | 4.340 | 4.360 | 3.634 | 173,901 |
| 2024-12-02 | 4.380 | 4.420 | 4.360 | 4.380 | 3.651 | 246,923 |
| 2024-11-29 | 4.400 | 4.500 | 4.360 | 4.360 | 3.634 | 274,501 |
| 2024-11-28 | 4.440 | 4.480 | 4.380 | 4.420 | 3.684 | 38,600 |
| 2024-11-27 | 4.500 | 4.500 | 4.380 | 4.400 | 3.668 | 25,110 |
| 2024-11-26 | 4.480 | 4.480 | 4.360 | 4.400 | 3.668 | 142,900 |
| 2024-11-25 | 4.500 | 4.520 | 4.460 | 4.460 | 3.718 | 151,800 |
| 2024-11-22 | 4.480 | 4.500 | 4.440 | 4.500 | 3.751 | 81,800 |
| 2024-11-21 | 4.400 | 4.460 | 4.400 | 4.400 | 3.668 | 77,803 |
| 2024-11-20 | 4.380 | 4.440 | 4.360 | 4.400 | 3.668 | 62,401 |
| 2024-11-19 | 4.380 | 4.460 | 4.360 | 4.400 | 3.668 | 70,400 |
| 2024-11-18 | 4.380 | 4.500 | 4.360 | 4.360 | 3.634 | 62,000 |
| 2024-11-15 | 4.480 | 4.500 | 4.300 | 4.340 | 3.618 | 709,001 |
| 2024-11-14 | 4.560 | 4.580 | 4.480 | 4.500 | 3.751 | 530,019 |
| 2024-11-13 | 4.840 | 4.840 | 4.560 | 4.560 | 3.801 | 638,000 |
| 2024-11-12 | 4.880 | 4.880 | 4.700 | 4.700 | 3.918 | 285,201 |
| 2024-11-11 | 4.820 | 4.880 | 4.760 | 4.840 | 4.034 | 180,902 |
| 2024-11-08 | 4.740 | 4.880 | 4.740 | 4.880 | 4.068 | 501,300 |
| 2024-11-07 | 4.680 | 4.760 | 4.680 | 4.740 | 3.951 | 146,002 |
| 2024-11-06 | 4.740 | 4.740 | 4.640 | 4.700 | 3.918 | 358,104 |
| 2024-11-05 | 4.720 | 4.740 | 4.720 | 4.720 | 3.934 | 141,200 |
| 2024-11-04 | 4.640 | 4.720 | 4.640 | 4.720 | 3.934 | 74,311 |
| 2024-11-01 | 4.700 | 4.760 | 4.640 | 4.700 | 3.918 | 123,501 |
| 2024-10-31 | 4.660 | 4.700 | 4.640 | 4.700 | 3.918 | 84,998 |
| 2024-10-30 | 4.660 | 4.700 | 4.640 | 4.660 | 3.884 | 6,302 |
| 2024-10-29 | 4.740 | 4.740 | 4.640 | 4.700 | 3.918 | 66,701 |
| 2024-10-28 | 4.680 | 4.700 | 4.520 | 4.700 | 3.918 | 785,101 |
| 2024-10-25 | 4.720 | 4.780 | 4.700 | 4.700 | 3.918 | 329,301 |
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.