PRTR Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.760 | 4.840 | 4.720 | 4.740 | 3.951 | 588,734 |
| 2024-10-22 | 4.980 | 4.980 | 4.700 | 4.800 | 4.001 | 773,200 |
| 2024-10-21 | 4.920 | 4.940 | 4.900 | 4.940 | 4.118 | 179,400 |
| 2024-10-18 | 4.920 | 4.960 | 4.860 | 4.920 | 4.101 | 302,502 |
| 2024-10-17 | 5.000 | 5.000 | 4.840 | 4.920 | 4.101 | 269,601 |
| 2024-10-16 | 4.800 | 4.980 | 4.800 | 4.980 | 4.151 | 195,400 |
| 2024-10-15 | 4.840 | 4.840 | 4.780 | 4.800 | 4.001 | 1,450,800 |
| 2024-10-11 | 4.920 | 4.920 | 4.780 | 4.840 | 4.034 | 1,379,200 |
| 2024-10-10 | 4.940 | 4.940 | 4.880 | 4.920 | 4.101 | 21,501 |
| 2024-10-09 | 4.920 | 4.920 | 4.880 | 4.920 | 4.101 | 123,400 |
| 2024-10-08 | 4.920 | 4.920 | 4.860 | 4.920 | 4.101 | 176,200 |
| 2024-10-07 | 4.980 | 4.980 | 4.860 | 4.920 | 4.101 | 31,800 |
| 2024-10-04 | 4.820 | 4.900 | 4.780 | 4.900 | 4.084 | 597,840 |
| 2024-10-03 | 4.860 | 4.940 | 4.820 | 4.860 | 4.051 | 571,300 |
| 2024-10-02 | 5.100 | 5.150 | 4.940 | 4.940 | 4.118 | 419,303 |
| 2024-10-01 | 5.150 | 5.150 | 5.000 | 5.150 | 4.293 | 208,801 |
| 2024-09-30 | 5.100 | 5.100 | 5.050 | 5.100 | 4.251 | 236,700 |
| 2024-09-27 | 5.050 | 5.100 | 5.000 | 5.050 | 4.209 | 490,040 |
| 2024-09-26 | 5.250 | 5.250 | 5.000 | 5.050 | 4.209 | 776,489 |
| 2024-09-25 | 5.100 | 5.250 | 5.100 | 5.150 | 4.293 | 1,377,418 |
| 2024-09-24 | 5.050 | 5.100 | 4.940 | 5.100 | 4.251 | 817,461 |
| 2024-09-23 | 5.000 | 5.150 | 4.920 | 5.000 | 4.168 | 1,994,140 |
| 2024-09-20 | 4.820 | 5.050 | 4.800 | 4.980 | 4.151 | 1,646,150 |
| 2024-09-19 | 4.780 | 4.820 | 4.700 | 4.800 | 4.001 | 490,912 |
| 2024-09-18 | 4.760 | 4.780 | 4.740 | 4.740 | 3.951 | 454,201 |
| 2024-09-17 | 4.840 | 4.860 | 4.660 | 4.760 | 3.968 | 2,004,601 |
| 2024-09-16 | 4.800 | 4.820 | 4.780 | 4.820 | 4.018 | 509,200 |
| 2024-09-13 | 4.800 | 4.880 | 4.760 | 4.780 | 3.984 | 659,202 |
| 2024-09-12 | 4.760 | 4.800 | 4.760 | 4.780 | 3.984 | 212,700 |
| 2024-09-11 | 4.840 | 4.840 | 4.700 | 4.800 | 4.001 | 684,021 |
| 2024-09-10 | 4.900 | 4.900 | 4.800 | 4.820 | 4.018 | 272,600 |
| 2024-09-09 | 4.800 | 4.920 | 4.760 | 4.860 | 4.051 | 832,303 |
| 2024-09-06 | 5.000 | 5.050 | 4.780 | 4.800 | 4.001 | 1,161,801 |
| 2024-09-05 | 4.780 | 4.960 | 4.780 | 4.960 | 4.134 | 1,367,604 |
| 2024-09-04 | 4.740 | 4.800 | 4.740 | 4.780 | 3.984 | 180,202 |
| 2024-09-03 | 4.800 | 4.800 | 4.720 | 4.740 | 3.951 | 297,700 |
| 2024-09-02 | 4.800 | 4.800 | 4.720 | 4.720 | 3.934 | 328,500 |
| 2024-08-30 | 4.720 | 4.760 | 4.720 | 4.760 | 3.968 | 205,200 |
| 2024-08-29 | 4.800 | 4.820 | 4.740 | 4.760 | 3.968 | 3,772,700 |
| 2024-08-28 | 4.800 | 4.800 | 4.740 | 4.760 | 3.968 | 1,334,900 |
| 2024-08-27 | 4.760 | 4.820 | 4.740 | 4.780 | 3.984 | 1,065,500 |
| 2024-08-26 | 4.840 | 4.840 | 4.640 | 4.760 | 3.968 | 578,002 |
| 2024-08-23 | 4.800 | 4.820 | 4.720 | 4.800 | 4.001 | 696,511 |
| 2024-08-22 | 4.660 | 4.820 | 4.640 | 4.800 | 4.001 | 1,376,547 |
| 2024-08-21 | 4.600 | 4.660 | 4.540 | 4.640 | 3.868 | 697,106 |
| 2024-08-20 | 4.520 | 4.640 | 4.520 | 4.600 | 3.834 | 1,306,242 |
| 2024-08-19 | 4.400 | 4.480 | 4.360 | 4.460 | 3.718 | 491,522 |
| 2024-08-16 | 4.200 | 4.400 | 4.200 | 4.400 | 3.668 | 236,600 |
| 2024-08-15 | 4.260 | 4.260 | 4.160 | 4.260 | 3.551 | 127,100 |
| 2024-08-14 | 4.300 | 4.300 | 4.220 | 4.240 | 3.534 | 642,668 |
| 2024-08-13 | 4.380 | 4.380 | 4.240 | 4.300 | 3.584 | 345,704 |
| 2024-08-09 | 4.360 | 4.420 | 4.360 | 4.380 | 3.651 | 415,200 |
| 2024-08-08 | 4.400 | 4.440 | 4.340 | 4.380 | 3.651 | 55,109 |
| 2024-08-07 | 4.380 | 4.380 | 4.320 | 4.360 | 3.634 | 346,100 |
| 2024-08-06 | 4.340 | 4.360 | 4.240 | 4.340 | 3.618 | 1,692,500 |
| 2024-08-05 | 4.240 | 4.300 | 4.040 | 4.100 | 3.417 | 364,502 |
| 2024-08-02 | 4.360 | 4.360 | 4.240 | 4.280 | 3.568 | 112,901 |
| 2024-08-01 | 4.280 | 4.360 | 4.280 | 4.360 | 3.634 | 64,900 |
| 2024-07-31 | 4.380 | 4.380 | 4.260 | 4.320 | 3.601 | 75,301 |
| 2024-07-30 | 4.260 | 4.340 | 4.180 | 4.280 | 3.568 | 139,220 |
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.