Pruksa Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	12.100	12.200	12.100	12.200	10.762	210,976
2024-01-25	12.200	12.200	12.100	12.100	10.674	91,006
2024-01-24	12.100	12.200	12.000	12.100	10.674	769,560
2024-01-23	12.100	12.200	12.100	12.100	10.674	439,606
2024-01-22	12.100	12.200	12.000	12.200	10.762	433,069
2024-01-19	12.200	12.200	12.100	12.100	10.674	235,785
2024-01-18	12.200	12.200	12.100	12.200	10.762	297,844
2024-01-17	12.200	12.300	12.100	12.200	10.762	508,831
2024-01-16	12.200	12.300	12.100	12.200	10.762	487,809
2024-01-15	12.300	12.400	12.200	12.300	10.850	402,851
2024-01-12	12.200	12.300	12.200	12.200	10.762	111,665
2024-01-11	12.300	12.300	12.100	12.300	10.850	370,100
2024-01-10	12.200	12.300	12.100	12.300	10.850	1,066,531
2024-01-09	12.300	12.300	12.100	12.200	10.762	723,356
2024-01-08	12.300	12.300	12.100	12.300	10.850	1,094,666
2024-01-05	12.300	12.300	12.200	12.300	10.850	531,623
2024-01-04	12.200	12.400	12.200	12.300	10.850	268,298
2024-01-03	12.300	12.400	12.200	12.300	10.850	989,354
2024-01-02	12.200	12.300	12.100	12.300	10.850	617,426
2023-12-28	12.100	12.200	12.000	12.100	10.674	659,422
2023-12-27	12.100	12.100	11.900	12.000	10.585	1,475,451
2023-12-26	12.200	12.200	11.900	12.100	10.674	2,178,857
2023-12-25	12.100	12.200	12.000	12.200	10.762	271,510
2023-12-22	12.100	12.200	12.000	12.100	10.674	645,385
2023-12-21	12.100	12.200	12.000	12.100	10.674	367,543
2023-12-20	12.200	12.300	12.100	12.100	10.674	256,124
2023-12-19	12.200	12.200	12.100	12.100	10.674	60,844
2023-12-18	11.900	12.200	11.900	12.200	10.762	359,549
2023-12-15	12.300	12.300	11.900	11.900	10.497	1,559,780
2023-12-14	12.100	12.300	12.000	12.200	10.762	1,634,961
2023-12-13	12.100	12.200	12.000	12.200	10.762	260,003
2023-12-12	12.100	12.300	11.900	12.200	10.762	2,425,492
2023-12-08	12.100	12.200	12.000	12.200	10.762	519,900
2023-12-07	12.100	12.200	12.000	12.000	10.585	683,384
2023-12-06	12.300	12.300	12.100	12.100	10.674	821,164
2023-12-04	12.200	12.400	12.100	12.200	10.762	530,906
2023-12-01	12.300	12.300	12.100	12.200	10.762	846,062
2023-11-30	12.400	12.400	12.200	12.200	10.762	376,840
2023-11-29	12.400	12.400	12.200	12.400	10.938	400,099
2023-11-28	12.400	12.400	12.300	12.400	10.938	164,831
2023-11-27	12.400	12.400	12.200	12.300	10.850	162,524
2023-11-24	12.300	12.400	12.300	12.300	10.850	287,093
2023-11-23	12.200	12.400	12.200	12.300	10.850	262,780
2023-11-22	12.200	12.300	12.100	12.200	10.762	210,062
2023-11-21	12.400	12.400	12.100	12.100	10.674	1,274,334
2023-11-20	12.400	12.400	12.200	12.300	10.850	355,402
2023-11-17	12.400	12.400	12.300	12.400	10.938	106,445
2023-11-16	12.400	12.500	12.300	12.300	10.850	230,112
2023-11-15	12.300	12.400	12.200	12.400	10.938	529,309
2023-11-14	12.100	12.300	12.100	12.300	10.850	407,225
2023-11-13	12.400	12.400	12.100	12.100	10.674	826,652
2023-11-10	12.400	12.500	12.200	12.400	10.938	439,133
2023-11-09	12.400	12.400	12.200	12.400	10.938	831,778
2023-11-08	12.400	12.500	12.300	12.400	10.938	391,410
2023-11-07	12.500	12.500	12.300	12.400	10.938	388,714
2023-11-06	12.500	12.600	12.400	12.500	11.026	462,818
2023-11-03	12.500	12.500	12.400	12.500	11.026	184,646
2023-11-02	12.500	12.500	12.300	12.400	10.938	401,056
2023-11-01	12.500	12.600	12.200	12.400	10.938	1,430,559
2023-10-31	12.600	12.700	12.400	12.500	11.026	918,712

← NewerPage 12 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.