Pruksa Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.400	11.500	11.400	11.500	10.710	184,278
2024-04-25	11.400	11.500	11.300	11.400	10.617	338,466
2024-04-24	11.600	11.600	11.200	11.300	10.524	1,210,272
2024-04-23	11.500	11.500	11.400	11.500	10.710	374,572
2024-04-22	11.600	11.600	11.400	11.500	10.710	617,838
2024-04-19	11.500	11.600	11.500	11.500	10.710	974,627
2024-04-18	11.500	11.700	11.500	11.600	10.803	366,410
2024-04-17	11.700	11.700	11.500	11.600	10.803	623,426
2024-04-11	11.800	11.800	11.600	11.700	10.896	466,904
2024-04-10	11.700	11.900	11.700	11.700	10.896	564,349
2024-04-09	11.500	11.700	11.500	11.600	10.803	463,961
2024-04-05	11.600	11.700	11.500	11.500	10.710	195,305
2024-04-04	11.600	11.700	11.500	11.600	10.803	373,173
2024-04-03	11.600	11.700	11.600	11.600	10.803	231,131
2024-04-02	11.700	11.800	11.600	11.600	10.803	327,797
2024-04-01	11.800	11.800	11.600	11.800	10.990	374,974
2024-03-29	11.700	11.800	11.600	11.800	10.990	128,456
2024-03-28	11.800	11.800	11.600	11.600	10.803	231,363
2024-03-27	11.700	11.800	11.600	11.800	10.990	301,385
2024-03-26	11.700	11.700	11.600	11.600	10.803	132,802
2024-03-25	11.700	11.800	11.600	11.700	10.896	214,659
2024-03-22	11.800	11.800	11.600	11.700	10.896	169,109
2024-03-21	11.700	11.800	11.600	11.700	10.896	181,534
2024-03-20	11.800	11.900	11.700	11.700	10.896	422,230
2024-03-19	11.900	11.900	11.700	11.800	10.990	339,482
2024-03-18	11.800	11.900	11.600	11.900	11.083	457,982
2024-03-15	11.700	11.700	11.600	11.700	10.896	242,608
2024-03-14	11.600	11.700	11.600	11.600	10.803	419,676
2024-03-13	11.600	11.600	11.500	11.600	10.803	343,191
2024-03-12	11.600	11.600	11.500	11.500	10.710	222,825
2024-03-11	11.600	11.600	11.500	11.600	10.803	210,298
2024-03-08	11.600	11.600	11.500	11.500	10.710	351,507
2024-03-07	11.700	11.700	11.500	11.500	10.710	289,909
2024-03-06	11.500	11.700	11.500	11.500	10.710	627,024
2024-03-05	11.600	11.600	11.500	11.500	10.710	437,358
2024-03-04	11.800	11.800	11.600	11.600	10.803	854,840
2024-03-01	11.700	11.800	11.600	11.800	10.990	2,468,080
2024-02-29	12.400	12.500	12.300	12.300	10.850	2,390,790
2024-02-28	12.500	12.500	12.400	12.400	10.938	1,310,258
2024-02-27	12.500	12.600	12.400	12.400	10.938	865,207
2024-02-23	12.400	12.500	12.400	12.500	11.026	468,316
2024-02-22	12.300	12.500	12.300	12.400	10.938	755,832
2024-02-21	12.300	12.400	12.200	12.400	10.938	602,507
2024-02-20	12.300	12.400	12.200	12.200	10.762	1,200,637
2024-02-19	12.300	12.500	12.200	12.300	10.850	2,605,659
2024-02-16	12.300	12.300	12.200	12.300	10.850	697,070
2024-02-15	12.200	12.300	12.200	12.200	10.762	181,114
2024-02-14	12.200	12.300	12.100	12.300	10.850	522,277
2024-02-13	12.300	12.300	12.200	12.200	10.762	539,059
2024-02-12	12.300	12.400	12.200	12.200	10.762	215,646
2024-02-09	12.300	12.400	12.200	12.300	10.850	125,112
2024-02-08	12.300	12.400	12.200	12.400	10.938	490,831
2024-02-07	12.200	12.400	12.200	12.400	10.938	325,640
2024-02-06	12.300	12.300	12.100	12.200	10.762	544,477
2024-02-05	12.200	12.300	12.100	12.200	10.762	344,893
2024-02-02	12.200	12.200	12.100	12.200	10.762	151,002
2024-02-01	12.100	12.200	12.100	12.100	10.674	285,482
2024-01-31	12.100	12.200	12.100	12.100	10.674	184,993
2024-01-30	12.200	12.300	12.100	12.200	10.762	499,118
2024-01-29	12.100	12.200	12.100	12.200	10.762	291,042

← NewerPage 11 of 21 · 1,216 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.