Pruksa Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.760 | 3.760 | 3.720 | 3.720 | 3.720 | 466,128 |
| 2026-10-15 | 3.800 | 3.820 | 3.740 | 3.800 | 3.800 | 172,600 |
| 2026-10-14 | 3.760 | 3.820 | 3.760 | 3.800 | 3.800 | 172,400 |
| 2026-10-12 | 3.800 | 3.800 | 3.740 | 3.800 | 3.800 | 168,200 |
| 2026-10-09 | 3.760 | 3.820 | 3.740 | 3.800 | 3.800 | 562,833 |
| 2026-10-08 | 3.740 | 3.760 | 3.720 | 3.760 | 3.760 | 59,875 |
| 2026-10-07 | 3.720 | 3.780 | 3.720 | 3.740 | 3.740 | 168,609 |
| 2026-10-06 | 3.760 | 3.760 | 3.720 | 3.720 | 3.720 | 254,561 |
| 2026-10-05 | 3.800 | 3.800 | 3.740 | 3.780 | 3.780 | 128,713 |
| 2026-10-02 | 3.800 | 3.800 | 3.760 | 3.800 | 3.800 | 392,287 |
| 2026-10-01 | 3.820 | 3.820 | 3.720 | 3.780 | 3.780 | 622,179 |
| 2026-09-30 | 3.900 | 3.940 | 3.780 | 3.820 | 3.820 | 926,700 |
| 2026-09-29 | 3.840 | 3.920 | 3.800 | 3.920 | 3.920 | 1,806,200 |
| 2026-09-28 | 3.840 | 3.880 | 3.800 | 3.840 | 3.840 | 727,900 |
| 2026-09-25 | 3.860 | 3.860 | 3.820 | 3.840 | 3.840 | 128,067 |
| 2026-09-24 | 3.820 | 3.860 | 3.800 | 3.840 | 3.840 | 570,921 |
| 2026-09-23 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 247,332 |
| 2026-09-22 | 3.920 | 3.920 | 3.840 | 3.840 | 3.840 | 828,623 |
| 2026-09-21 | 3.840 | 3.940 | 3.840 | 3.920 | 3.920 | 630,248 |
| 2026-09-18 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 790,228 |
| 2026-09-17 | 3.760 | 3.800 | 3.740 | 3.800 | 3.800 | 516,705 |
| 2026-09-16 | 3.740 | 3.760 | 3.740 | 3.740 | 3.740 | 782,090 |
| 2026-09-15 | 3.720 | 3.780 | 3.720 | 3.760 | 3.760 | 1,356,514 |
| 2026-09-14 | 3.780 | 3.780 | 3.720 | 3.740 | 3.740 | 396,147 |
| 2026-09-11 | 3.780 | 3.800 | 3.740 | 3.800 | 3.800 | 918,951 |
| 2026-09-10 | 3.860 | 3.860 | 3.760 | 3.780 | 3.780 | 1,165,725 |
| 2026-09-09 | 3.760 | 3.860 | 3.760 | 3.860 | 3.860 | 1,324,308 |
| 2026-09-08 | 3.740 | 3.780 | 3.740 | 3.760 | 3.760 | 625,147 |
| 2026-09-07 | 3.820 | 3.820 | 3.740 | 3.760 | 3.760 | 937,184 |
| 2026-09-04 | 3.820 | 3.840 | 3.780 | 3.820 | 3.820 | 483,423 |
| 2026-09-03 | 3.800 | 3.840 | 3.780 | 3.840 | 3.840 | 322,310 |
| 2026-09-02 | 3.820 | 3.820 | 3.740 | 3.800 | 3.800 | 635,286 |
| 2026-09-01 | 3.880 | 3.900 | 3.800 | 3.800 | 3.800 | 876,103 |
| 2026-08-31 | 3.900 | 3.920 | 3.840 | 3.880 | 3.880 | 925,348 |
| 2026-08-28 | 3.960 | 4.000 | 3.900 | 3.900 | 3.900 | 1,178,041 |
| 2026-08-27 | 4.040 | 4.040 | 3.920 | 3.940 | 3.940 | 671,293 |
| 2026-08-26 | 3.980 | 4.040 | 3.960 | 4.040 | 3.990 | 872,300 |
| 2026-08-25 | 4.040 | 4.040 | 3.940 | 3.960 | 3.911 | 639,856 |
| 2026-08-24 | 4.080 | 4.080 | 4.020 | 4.020 | 3.970 | 510,870 |
| 2026-08-21 | 4.100 | 4.100 | 4.040 | 4.080 | 4.030 | 619,831 |
| 2026-08-20 | 4.080 | 4.140 | 4.080 | 4.080 | 4.030 | 1,049,342 |
| 2026-08-19 | 4.060 | 4.100 | 4.000 | 4.080 | 4.030 | 1,162,733 |
| 2026-08-18 | 4.020 | 4.060 | 4.000 | 4.060 | 4.010 | 910,769 |
| 2026-08-17 | 4.000 | 4.100 | 3.960 | 4.040 | 3.990 | 2,418,229 |
| 2026-08-14 | 3.960 | 4.040 | 3.940 | 4.000 | 3.951 | 1,568,529 |
| 2026-08-13 | 4.000 | 4.020 | 3.940 | 3.940 | 3.891 | 669,206 |
| 2026-08-11 | 3.960 | 4.000 | 3.920 | 3.980 | 3.931 | 787,524 |
| 2026-08-10 | 4.000 | 4.000 | 3.920 | 3.980 | 3.931 | 1,078,200 |
| 2026-08-07 | 3.920 | 4.040 | 3.920 | 3.980 | 3.931 | 2,408,935 |
| 2026-08-06 | 3.920 | 3.960 | 3.900 | 3.940 | 3.891 | 262,165 |
| 2026-08-05 | 3.940 | 3.940 | 3.880 | 3.920 | 3.872 | 476,612 |
| 2026-08-04 | 3.980 | 3.980 | 3.900 | 3.920 | 3.872 | 346,011 |
| 2026-08-03 | 3.920 | 3.980 | 3.900 | 3.980 | 3.931 | 789,880 |
| 2026-07-31 | 3.900 | 3.940 | 3.900 | 3.920 | 3.872 | 270,521 |
| 2026-07-30 | 3.920 | 3.920 | 3.860 | 3.920 | 3.872 | 323,577 |
| 2026-07-27 | 3.880 | 4.000 | 3.880 | 3.920 | 3.872 | 1,397,155 |
| 2026-07-24 | 3.920 | 3.940 | 3.880 | 3.900 | 3.852 | 450,731 |
| 2026-07-23 | 3.920 | 3.960 | 3.900 | 3.940 | 3.891 | 489,745 |
| 2026-07-22 | 3.960 | 3.980 | 3.900 | 3.940 | 3.891 | 875,933 |
| 2026-07-21 | 3.960 | 3.980 | 3.900 | 3.960 | 3.911 | 1,301,717 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0500 THB |
| 2026-03-12 | 0.0900 THB |
| 2025-08-28 | 0.0200 THB |
| 2025-03-13 | 0.0600 THB |
| 2024-08-28 | 0.1500 THB |
| 2024-03-01 | 0.6500 THB |
| 2023-08-25 | 0.3100 THB |
| 2023-03-09 | 0.6500 THB |
| 2022-08-24 | 0.3100 THB |
| 2022-03-10 | 0.6500 THB |
| 2021-08-27 | 0.3100 THB |
| 2021-03-11 | 0.6500 THB |
| 2020-08-25 | 0.3100 THB |
| 2020-03-11 | 0.9500 THB |
| 2019-08-23 | 0.6000 THB |
| 2019-03-11 | 1.0000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.