PRTR Group PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	3.280	3.340	3.260	3.320	3.320	236,202
2026-10-15	3.300	3.320	3.280	3.320	3.320	174,300
2026-10-14	3.300	3.340	3.300	3.300	3.300	49,105
2026-10-12	3.260	3.300	3.260	3.300	3.300	44,207
2026-10-09	3.280	3.280	3.280	3.280	3.280	5,500
2026-10-08	3.260	3.300	3.260	3.260	3.260	23,001
2026-10-07	3.260	3.280	3.260	3.260	3.260	132,200
2026-10-06	3.280	3.280	3.260	3.260	3.260	14,702
2026-10-05	3.300	3.300	3.260	3.280	3.280	41,200
2026-10-02	3.260	3.280	3.240	3.260	3.260	12,952
2026-10-01	3.280	3.280	3.260	3.260	3.260	37,700
2026-09-30	3.280	3.280	3.220	3.240	3.240	439,700
2026-09-29	3.280	3.320	3.260	3.300	3.300	212,900
2026-09-28	3.260	3.280	3.260	3.260	3.260	219,400
2026-09-25	3.340	3.380	3.300	3.320	3.320	219,300
2026-09-24	3.300	3.300	3.280	3.280	3.280	25,401
2026-09-23	3.300	3.300	3.260	3.300	3.300	525,600
2026-09-22	3.340	3.340	3.280	3.300	3.300	54,650
2026-09-21	3.280	3.320	3.280	3.280	3.280	198,420
2026-09-18	3.280	3.300	3.280	3.280	3.280	521,309
2026-09-17	3.300	3.320	3.280	3.300	3.300	130,900
2026-09-16	3.300	3.300	3.280	3.280	3.280	224,153
2026-09-15	3.320	3.340	3.300	3.300	3.300	61,100
2026-09-14	3.300	3.320	3.280	3.320	3.320	74,501
2026-09-11	3.280	3.320	3.280	3.300	3.300	259,400
2026-09-10	3.300	3.300	3.280	3.280	3.280	580,700
2026-09-09	3.300	3.360	3.300	3.300	3.300	386,702
2026-09-08	3.320	3.380	3.280	3.300	3.300	141,103
2026-09-07	3.320	3.320	3.300	3.300	3.300	66,803
2026-09-04	3.320	3.340	3.320	3.320	3.320	8,107
2026-09-03	3.260	3.320	3.260	3.320	3.320	68,300
2026-09-02	3.300	3.300	3.240	3.260	3.260	874,311
2026-09-01	3.320	3.320	3.300	3.300	3.300	106,101
2026-08-31	3.300	3.320	3.300	3.300	3.300	396,100
2026-08-28	3.280	3.320	3.280	3.320	3.320	300,846
2026-08-27	3.280	3.300	3.280	3.300	3.300	102,100
2026-08-26	3.320	3.320	3.280	3.280	3.280	198,602
2026-08-25	3.320	3.320	3.280	3.280	3.280	51,808
2026-08-24	3.300	3.320	3.280	3.280	3.280	298,101
2026-08-21	3.300	3.340	3.280	3.300	3.300	150,026
2026-08-20	3.360	3.400	3.360	3.400	3.300	189,404
2026-08-19	3.400	3.400	3.360	3.360	3.261	135,618
2026-08-18	3.380	3.400	3.380	3.380	3.281	214,101
2026-08-17	3.340	3.380	3.340	3.380	3.281	495,600
2026-08-14	3.320	3.380	3.320	3.360	3.261	458,900
2026-08-13	3.380	3.380	3.300	3.320	3.222	1,238,083
2026-08-11	3.420	3.420	3.360	3.360	3.261	672,953
2026-08-10	3.480	3.500	3.400	3.400	3.300	1,548,018
2026-08-07	3.540	3.560	3.520	3.540	3.436	171,717
2026-08-06	3.500	3.540	3.500	3.540	3.436	634,327
2026-08-05	3.500	3.520	3.500	3.500	3.397	329,800
2026-08-04	3.500	3.520	3.500	3.500	3.397	368,122
2026-08-03	3.480	3.500	3.460	3.500	3.397	232,500
2026-07-31	3.480	3.500	3.460	3.480	3.378	63,600
2026-07-30	3.480	3.500	3.480	3.480	3.378	59,629
2026-07-27	3.520	3.520	3.460	3.500	3.397	114,000
2026-07-24	3.460	3.500	3.460	3.460	3.358	338,202
2026-07-23	3.500	3.500	3.460	3.500	3.397	105,900
2026-07-22	3.500	3.500	3.460	3.500	3.397	332,801
2026-07-21	3.500	3.520	3.480	3.520	3.417	262,500

Page 1 of 3 · 122 trading daysOlder →

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.