Pruksa Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.050	9.200	9.050	9.200	8.568	440,522
2024-07-25	9.050	9.100	9.000	9.100	8.475	344,500
2024-07-24	9.100	9.100	9.000	9.100	8.475	818,004
2024-07-23	9.150	9.200	9.000	9.100	8.475	767,218
2024-07-19	9.200	9.250	9.100	9.150	8.522	1,584,327
2024-07-18	9.100	9.200	9.050	9.200	8.568	1,164,442
2024-07-17	9.200	9.200	9.050	9.100	8.475	204,107
2024-07-16	9.100	9.200	9.100	9.100	8.475	320,204
2024-07-15	9.100	9.150	9.050	9.100	8.475	250,657
2024-07-12	9.000	9.150	8.950	9.150	8.522	440,294
2024-07-11	9.050	9.100	8.950	9.000	8.382	266,719
2024-07-10	9.000	9.050	8.950	9.050	8.428	396,059
2024-07-09	9.100	9.100	9.000	9.000	8.382	111,459
2024-07-08	9.000	9.100	9.000	9.050	8.428	249,864
2024-07-05	9.100	9.150	8.900	9.000	8.382	827,518
2024-07-04	9.100	9.200	9.050	9.100	8.475	629,824
2024-07-03	9.300	9.400	9.100	9.100	8.475	2,067,458
2024-07-02	9.200	9.350	9.200	9.200	8.568	2,280,709
2024-07-01	8.950	9.200	8.950	9.150	8.522	983,522
2024-06-28	9.050	9.050	8.750	8.750	8.149	2,320,418
2024-06-27	9.100	9.200	9.000	9.000	8.382	778,944
2024-06-26	9.150	9.250	9.150	9.150	8.522	466,632
2024-06-25	9.250	9.350	9.150	9.150	8.522	725,876
2024-06-24	9.100	9.250	9.000	9.200	8.568	1,073,350
2024-06-21	9.050	9.100	8.750	9.100	8.475	1,027,703
2024-06-20	9.050	9.150	9.000	9.050	8.428	391,387
2024-06-19	9.150	9.150	8.850	9.050	8.428	712,512
2024-06-18	8.850	9.100	8.850	8.900	8.289	1,335,677
2024-06-17	9.100	9.100	8.800	8.850	8.242	2,048,693
2024-06-14	9.150	9.250	9.050	9.100	8.475	408,822
2024-06-13	9.200	9.350	9.150	9.150	8.522	535,028
2024-06-12	9.300	9.300	9.150	9.150	8.522	716,766
2024-06-11	9.400	9.450	9.250	9.300	8.661	1,283,446
2024-06-10	9.700	9.700	9.400	9.400	8.754	1,009,679
2024-06-07	9.850	9.850	9.700	9.700	9.034	1,173,936
2024-06-06	9.850	9.950	9.800	9.800	9.127	535,297
2024-06-05	9.900	10.000	9.800	9.850	9.174	1,473,389
2024-06-04	10.200	10.200	9.900	9.900	9.220	1,456,977
2024-05-31	10.200	10.300	10.000	10.000	9.313	1,108,800
2024-05-30	10.200	10.300	10.200	10.200	9.500	405,632
2024-05-29	10.300	10.300	10.200	10.300	9.593	385,033
2024-05-28	10.400	10.400	10.200	10.200	9.500	809,942
2024-05-27	10.400	10.400	10.300	10.300	9.593	175,094
2024-05-24	10.200	10.300	10.100	10.300	9.593	265,682
2024-05-23	10.300	10.300	10.100	10.200	9.500	602,742
2024-05-21	10.200	10.300	10.100	10.300	9.593	679,258
2024-05-20	10.200	10.400	10.200	10.200	9.500	545,877
2024-05-17	10.200	10.300	10.200	10.200	9.500	341,982
2024-05-16	10.100	10.300	10.100	10.200	9.500	1,074,894
2024-05-15	10.500	10.500	10.000	10.200	9.500	3,841,370
2024-05-14	11.100	11.200	10.500	10.700	9.965	4,737,934
2024-05-13	11.300	11.400	11.300	11.400	10.617	242,866
2024-05-10	11.400	11.400	11.300	11.400	10.617	412,435
2024-05-09	11.300	11.500	11.300	11.300	10.524	669,580
2024-05-08	11.400	11.500	11.300	11.300	10.524	451,927
2024-05-07	11.600	11.700	11.300	11.400	10.617	1,647,045
2024-05-03	11.500	11.600	11.400	11.600	10.803	486,356
2024-05-02	11.600	11.600	11.500	11.600	10.803	240,112
2024-04-30	11.500	11.600	11.400	11.600	10.803	773,070
2024-04-29	11.500	11.500	11.300	11.500	10.710	539,517

← NewerPage 10 of 21 · 1,212 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.