Pruksa Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	13.200	13.400	13.200	13.200	10.839	1,958,851
2023-02-01	13.300	13.300	13.100	13.200	10.839	706,856
2023-01-31	13.300	13.300	13.100	13.200	10.839	768,852
2023-01-30	13.200	13.300	13.100	13.300	10.921	896,851
2023-01-27	13.100	13.300	13.100	13.200	10.839	752,017
2023-01-26	13.200	13.200	13.000	13.100	10.757	1,332,941
2023-01-25	13.300	13.300	13.100	13.200	10.839	603,532
2023-01-24	13.200	13.300	13.200	13.300	10.921	254,424
2023-01-23	13.300	13.400	13.200	13.200	10.839	456,952
2023-01-20	13.500	13.500	13.200	13.400	11.003	2,268,411
2023-01-19	13.300	13.500	13.300	13.500	11.085	294,119
2023-01-18	13.600	13.600	13.400	13.400	11.003	1,433,067
2023-01-17	13.200	13.600	13.200	13.600	11.167	3,649,121
2023-01-16	13.300	13.300	13.100	13.200	10.839	729,060
2023-01-13	13.300	13.300	13.100	13.300	10.921	1,132,051
2023-01-12	13.200	13.300	13.200	13.300	10.921	759,341
2023-01-11	13.100	13.300	13.000	13.200	10.839	958,699
2023-01-10	13.200	13.200	13.100	13.100	10.757	630,358
2023-01-09	13.100	13.200	13.100	13.200	10.839	392,181
2023-01-06	13.000	13.300	13.000	13.100	10.757	444,134
2023-01-05	13.400	13.400	13.000	13.100	10.757	2,307,277
2023-01-04	13.400	13.400	13.100	13.300	10.921	2,145,021
2023-01-03	13.300	13.500	13.200	13.300	10.921	1,903,912
2022-12-30	13.200	13.400	13.100	13.200	10.839	3,079,802
2022-12-29	13.200	13.200	12.900	13.200	10.839	2,647,571
2022-12-28	13.200	13.200	13.100	13.200	10.839	1,109,703
2022-12-27	12.900	13.100	12.900	13.100	10.757	1,542,145
2022-12-26	12.900	13.000	12.800	12.900	10.592	1,253,630
2022-12-23	12.800	12.800	12.600	12.800	10.510	1,493,983
2022-12-22	12.700	12.800	12.600	12.700	10.428	1,372,927
2022-12-21	12.300	12.800	12.300	12.700	10.428	4,386,199
2022-12-20	12.200	12.400	12.200	12.200	10.018	1,212,442
2022-12-19	12.300	12.300	12.100	12.200	10.018	1,210,287
2022-12-16	12.100	12.200	12.100	12.200	10.018	800,949
2022-12-15	12.200	12.300	12.100	12.100	9.935	506,200
2022-12-14	12.100	12.300	12.100	12.200	10.018	519,665
2022-12-13	12.200	12.400	12.000	12.100	9.935	2,265,225
2022-12-09	12.400	12.400	12.200	12.200	10.018	330,059
2022-12-08	12.300	12.400	12.200	12.300	10.100	1,039,931
2022-12-07	12.200	12.500	12.200	12.300	10.100	731,422
2022-12-06	12.300	12.400	12.200	12.200	10.018	1,487,055
2022-12-02	12.400	12.400	12.200	12.300	10.100	572,947
2022-12-01	12.100	12.300	12.100	12.300	10.100	804,228
2022-11-30	12.200	12.300	12.100	12.100	9.935	1,445,485
2022-11-29	12.300	12.300	12.100	12.200	10.018	508,835
2022-11-28	12.000	12.300	12.000	12.300	10.100	790,909
2022-11-25	12.100	12.200	12.000	12.000	9.853	471,412
2022-11-24	12.100	12.200	12.000	12.100	9.935	343,217
2022-11-23	12.200	12.200	12.000	12.000	9.853	1,897,992
2022-11-22	12.100	12.300	12.100	12.200	10.018	570,957
2022-11-21	12.100	12.300	12.100	12.200	10.018	649,300
2022-11-18	12.100	12.200	12.100	12.100	9.935	331,896
2022-11-17	12.100	12.200	12.000	12.100	9.935	1,605,238
2022-11-16	12.300	12.300	12.100	12.100	9.935	547,101
2022-11-15	12.300	12.300	12.100	12.300	10.100	1,196,529
2022-11-14	12.200	12.300	12.100	12.200	10.018	1,507,806
2022-11-11	12.400	12.400	12.300	12.300	10.100	447,066
2022-11-10	12.100	12.400	12.100	12.300	10.100	1,272,608
2022-11-09	12.300	12.400	12.200	12.300	10.100	833,817
2022-11-08	12.400	12.500	12.300	12.300	10.100	573,421

← NewerPage 16 of 21 · 1,217 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.