Pruksa Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	12.300	12.500	12.300	12.400	10.685	660,557
2023-05-02	12.400	12.500	12.300	12.500	10.771	956,427
2023-04-28	12.400	12.500	12.300	12.400	10.685	495,800
2023-04-27	12.400	12.400	12.200	12.300	10.599	509,682
2023-04-26	12.300	12.400	12.200	12.300	10.599	797,211
2023-04-25	12.300	12.400	12.200	12.300	10.599	790,119
2023-04-24	12.500	12.500	12.400	12.400	10.685	369,232
2023-04-21	12.400	12.500	12.300	12.500	10.771	384,387
2023-04-20	12.400	12.500	12.300	12.400	10.685	746,595
2023-04-19	12.600	12.600	12.400	12.400	10.685	652,493
2023-04-18	12.600	12.600	12.400	12.600	10.857	507,349
2023-04-17	12.400	12.600	12.300	12.500	10.771	455,930
2023-04-12	12.400	12.400	12.200	12.400	10.685	439,039
2023-04-11	12.100	12.400	12.100	12.300	10.599	1,171,543
2023-04-10	12.500	12.600	12.100	12.100	10.427	3,204,064
2023-04-07	12.500	12.700	12.500	12.500	10.771	182,028
2023-04-05	12.800	12.800	12.400	12.400	10.685	700,130
2023-04-04	12.700	12.800	12.600	12.600	10.857	383,866
2023-04-03	12.700	12.700	12.600	12.600	10.857	349,632
2023-03-31	12.600	12.700	12.500	12.500	10.771	300,058
2023-03-30	12.800	12.800	12.500	12.500	10.771	616,823
2023-03-29	12.800	12.900	12.600	12.800	11.030	615,255
2023-03-28	12.700	12.800	12.700	12.700	10.944	431,336
2023-03-27	12.800	12.800	12.600	12.700	10.944	308,687
2023-03-24	12.700	12.800	12.600	12.700	10.944	488,026
2023-03-23	12.700	12.800	12.500	12.800	11.030	385,918
2023-03-22	12.800	12.800	12.600	12.700	10.944	766,608
2023-03-21	12.900	12.900	12.500	12.700	10.944	801,898
2023-03-20	12.500	12.800	12.400	12.800	11.030	1,254,700
2023-03-17	12.600	12.700	12.400	12.500	10.771	1,312,040
2023-03-16	12.500	12.600	12.300	12.400	10.685	1,622,304
2023-03-15	12.300	12.600	12.300	12.500	10.771	1,491,508
2023-03-14	12.400	12.600	12.100	12.300	10.599	2,557,531
2023-03-13	12.400	12.700	12.400	12.500	10.771	1,228,119
2023-03-10	13.000	13.000	12.600	12.600	10.857	2,496,630
2023-03-09	13.000	13.100	13.000	13.100	11.288	2,109,774
2023-03-08	13.700	13.900	13.600	13.800	11.331	4,597,274
2023-03-07	13.600	13.800	13.500	13.700	11.249	1,740,469
2023-03-03	13.500	13.600	13.500	13.600	11.167	959,632
2023-03-02	13.600	13.700	13.400	13.600	11.167	1,681,228
2023-03-01	13.600	13.700	13.500	13.600	11.167	858,361
2023-02-28	13.700	13.700	13.500	13.500	11.085	1,623,133
2023-02-27	13.600	13.700	13.600	13.700	11.249	1,239,347
2023-02-24	13.600	13.700	13.500	13.700	11.249	1,153,107
2023-02-23	13.600	13.800	13.500	13.600	11.167	2,464,645
2023-02-22	13.700	13.800	13.600	13.600	11.167	1,468,014
2023-02-21	13.700	13.800	13.500	13.700	11.249	1,989,753
2023-02-20	13.500	14.000	13.500	13.700	11.249	5,496,736
2023-02-17	13.000	13.400	13.000	13.400	11.003	1,713,553
2023-02-16	12.900	13.200	12.900	13.100	10.757	1,053,655
2023-02-15	13.100	13.200	12.900	12.900	10.592	930,935
2023-02-14	13.200	13.200	13.000	13.100	10.757	888,834
2023-02-13	13.000	13.200	13.000	13.200	10.839	725,888
2023-02-10	13.200	13.200	13.000	13.100	10.757	631,517
2023-02-09	13.300	13.300	12.800	13.200	10.839	2,228,965
2023-02-08	13.400	13.400	13.200	13.300	10.921	452,763
2023-02-07	13.300	13.400	13.200	13.400	11.003	381,025
2023-02-06	13.500	13.500	13.200	13.300	10.921	969,907
2023-02-03	13.200	13.500	13.100	13.400	11.003	2,688,710
2023-02-02	13.200	13.400	13.200	13.200	10.839	1,958,851

← NewerPage 15 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.