Pruksa Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	13.200	13.200	13.000	13.200	11.374	510,769
2023-07-31	12.900	13.200	12.900	13.200	11.374	1,258,423
2023-07-27	12.800	13.000	12.800	12.900	11.116	510,888
2023-07-26	12.900	13.000	12.800	12.800	11.030	671,753
2023-07-25	13.000	13.000	12.900	13.000	11.202	244,190
2023-07-24	13.200	13.200	12.900	12.900	11.116	681,819
2023-07-21	13.200	13.200	13.000	13.100	11.288	814,151
2023-07-20	13.100	13.200	13.000	13.100	11.288	1,336,146
2023-07-19	13.000	13.200	13.000	13.100	11.288	1,222,269
2023-07-18	13.000	13.100	12.900	13.000	11.202	435,036
2023-07-17	12.900	13.100	12.800	13.100	11.288	499,664
2023-07-14	12.800	12.900	12.700	12.900	11.116	250,058
2023-07-13	12.600	12.800	12.600	12.800	11.030	54,067
2023-07-12	12.800	12.900	12.600	12.700	10.944	676,901
2023-07-11	12.900	12.900	12.800	12.800	11.030	218,942
2023-07-10	12.800	12.900	12.700	12.800	11.030	468,289
2023-07-07	12.700	12.800	12.700	12.800	11.030	252,865
2023-07-06	12.700	12.800	12.600	12.800	11.030	798,597
2023-07-05	13.000	13.000	12.700	12.700	10.944	788,731
2023-07-04	13.100	13.100	12.900	13.000	11.202	1,091,545
2023-07-03	12.800	13.000	12.600	12.900	11.116	1,206,645
2023-06-30	12.600	12.700	12.600	12.600	10.857	179,554
2023-06-29	12.500	12.800	12.400	12.600	10.857	1,244,679
2023-06-28	12.400	12.600	12.400	12.500	10.771	708,374
2023-06-27	12.400	12.600	12.400	12.500	10.771	158,793
2023-06-26	12.600	12.600	12.400	12.400	10.685	456,318
2023-06-23	12.500	12.600	12.300	12.400	10.685	667,380
2023-06-22	12.500	12.600	12.400	12.500	10.771	600,078
2023-06-21	12.600	12.700	12.500	12.600	10.857	301,350
2023-06-20	12.600	12.800	12.500	12.600	10.857	614,645
2023-06-19	12.800	12.800	12.500	12.600	10.857	582,256
2023-06-16	12.600	12.800	12.600	12.800	11.030	632,750
2023-06-15	12.800	12.800	12.500	12.500	10.771	607,715
2023-06-14	12.700	12.800	12.600	12.700	10.944	288,795
2023-06-13	12.600	12.800	12.500	12.700	10.944	213,079
2023-06-12	12.600	12.700	12.600	12.600	10.857	125,042
2023-06-09	12.700	12.800	12.600	12.700	10.944	379,729
2023-06-08	12.600	12.800	12.500	12.700	10.944	733,464
2023-06-07	12.400	12.600	12.400	12.600	10.857	501,244
2023-06-06	12.500	12.500	12.400	12.400	10.685	334,756
2023-06-02	12.500	12.500	12.400	12.500	10.771	187,668
2023-06-01	12.400	12.500	12.300	12.400	10.685	545,031
2023-05-31	12.400	12.500	12.300	12.400	10.685	2,234,658
2023-05-30	12.500	12.500	12.400	12.400	10.685	457,741
2023-05-29	12.500	12.600	12.400	12.500	10.771	479,122
2023-05-26	12.500	12.600	12.400	12.500	10.771	446,699
2023-05-25	12.400	12.500	12.400	12.400	10.685	510,623
2023-05-24	12.300	12.500	12.300	12.400	10.685	908,020
2023-05-23	12.500	12.600	12.400	12.500	10.771	653,319
2023-05-22	12.300	12.500	12.300	12.400	10.685	522,888
2023-05-19	12.500	12.600	12.400	12.500	10.771	581,697
2023-05-18	12.500	12.600	12.400	12.500	10.771	372,149
2023-05-17	12.700	12.700	12.300	12.400	10.685	1,224,651
2023-05-16	12.600	12.800	12.600	12.600	10.857	604,876
2023-05-15	12.900	12.900	12.500	12.700	10.944	586,235
2023-05-12	12.700	12.800	12.500	12.800	11.030	1,434,624
2023-05-11	12.700	12.800	12.600	12.800	11.030	537,705
2023-05-10	12.500	12.700	12.500	12.700	10.944	172,534
2023-05-09	12.700	12.700	12.500	12.500	10.771	854,329
2023-05-08	12.400	12.700	12.400	12.600	10.857	703,200

← NewerPage 14 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.