Pruksa Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12.500	12.700	12.500	12.500	11.026	251,496
2023-10-27	12.500	12.600	12.300	12.500	11.026	533,152
2023-10-26	12.600	12.600	12.400	12.500	11.026	490,874
2023-10-25	12.600	12.700	12.500	12.600	11.115	185,570
2023-10-24	12.400	12.600	12.300	12.600	11.115	539,720
2023-10-20	12.600	12.600	12.400	12.500	11.026	580,603
2023-10-19	12.600	12.800	12.600	12.700	11.203	258,046
2023-10-18	12.700	12.700	12.600	12.700	11.203	77,399
2023-10-17	12.500	12.700	12.500	12.700	11.203	385,330
2023-10-16	12.700	12.700	12.400	12.600	11.115	919,679
2023-10-12	12.900	12.900	12.700	12.900	11.379	250,263
2023-10-11	12.800	12.900	12.600	12.900	11.379	369,492
2023-10-10	12.600	12.800	12.500	12.800	11.291	381,112
2023-10-09	12.400	12.700	12.400	12.700	11.203	830,315
2023-10-06	12.600	12.600	12.400	12.400	10.938	1,065,082
2023-10-05	12.800	12.800	12.600	12.600	11.115	474,761
2023-10-04	12.700	12.800	12.700	12.700	11.203	357,261
2023-10-03	12.800	12.900	12.600	12.900	11.379	655,180
2023-10-02	12.700	12.900	12.600	12.900	11.379	807,591
2023-09-29	12.800	12.800	12.600	12.800	11.291	674,313
2023-09-28	12.800	12.900	12.600	12.700	11.203	646,886
2023-09-27	12.800	12.900	12.700	12.700	11.203	380,386
2023-09-26	12.800	12.900	12.700	12.800	11.291	893,034
2023-09-25	12.900	12.900	12.800	12.900	11.379	525,182
2023-09-22	12.800	12.900	12.700	12.800	11.291	739,447
2023-09-21	12.700	12.900	12.700	12.800	11.291	649,186
2023-09-20	12.900	13.000	12.600	12.700	11.203	1,592,034
2023-09-19	12.800	13.100	12.800	13.000	11.467	324,158
2023-09-18	13.000	13.100	12.800	12.800	11.291	1,177,747
2023-09-15	13.300	13.300	13.000	13.000	11.467	1,606,640
2023-09-14	13.200	13.300	13.200	13.300	11.732	663,950
2023-09-13	13.200	13.300	13.000	13.300	11.732	990,286
2023-09-12	13.400	13.400	13.100	13.200	11.644	781,112
2023-09-11	13.300	13.300	13.100	13.300	11.732	261,685
2023-09-08	13.300	13.300	13.200	13.300	11.732	222,663
2023-09-07	13.200	13.300	13.100	13.300	11.732	221,897
2023-09-06	13.200	13.200	13.000	13.200	11.644	283,978
2023-09-05	13.100	13.300	12.900	13.200	11.644	1,150,233
2023-09-04	13.400	13.400	13.100	13.200	11.644	795,433
2023-09-01	13.400	13.500	13.200	13.300	11.732	432,240
2023-08-31	13.400	13.500	13.300	13.400	11.820	1,001,146
2023-08-30	13.600	13.600	13.400	13.500	11.908	475,831
2023-08-29	13.200	13.600	13.200	13.600	11.997	1,798,264
2023-08-28	13.100	13.200	13.000	13.200	11.644	661,484
2023-08-25	13.000	13.100	12.900	13.000	11.467	1,086,456
2023-08-24	13.200	13.400	13.200	13.400	11.547	2,290,814
2023-08-23	13.200	13.300	13.100	13.300	11.461	635,147
2023-08-22	13.200	13.300	13.000	13.300	11.461	924,675
2023-08-21	13.000	13.200	13.000	13.200	11.374	1,893,836
2023-08-18	13.100	13.100	12.900	13.000	11.202	1,288,617
2023-08-17	13.000	13.100	12.900	13.100	11.288	1,322,780
2023-08-16	13.000	13.100	12.900	13.100	11.288	1,127,975
2023-08-15	13.100	13.100	12.900	13.100	11.288	974,137
2023-08-11	13.100	13.100	12.900	13.000	11.202	283,311
2023-08-10	13.000	13.100	13.000	13.100	11.288	87,014
2023-08-09	12.900	13.100	12.900	13.100	11.288	328,855
2023-08-08	13.100	13.100	12.900	12.900	11.116	448,527
2023-08-07	13.100	13.200	12.900	13.200	11.374	328,141
2023-08-04	13.000	13.100	12.900	13.100	11.288	353,525
2023-08-03	13.200	13.200	12.900	13.100	11.288	987,420

← NewerPage 13 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.