Pruksa Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	12.400	12.500	12.300	12.300	10.100	573,421
2022-11-07	12.500	12.500	12.300	12.400	10.182	503,981
2022-11-04	12.600	12.600	12.300	12.400	10.182	1,115,699
2022-11-03	12.100	12.500	12.100	12.400	10.182	1,479,858
2022-11-02	12.200	12.200	12.100	12.200	10.018	407,125
2022-11-01	12.200	12.200	11.900	12.100	9.935	1,187,270
2022-10-31	12.200	12.300	12.000	12.000	9.853	1,205,578
2022-10-28	12.200	12.300	12.100	12.200	10.018	453,426
2022-10-27	12.300	12.400	12.100	12.200	10.018	1,556,591
2022-10-26	12.000	12.200	12.000	12.200	10.018	1,004,692
2022-10-25	12.000	12.100	11.900	12.000	9.853	581,965
2022-10-21	12.000	12.000	11.900	12.000	9.853	493,033
2022-10-20	12.100	12.200	11.900	11.900	9.771	4,914,666
2022-10-19	12.100	12.100	11.900	12.100	9.935	940,932
2022-10-18	12.000	12.100	11.900	12.000	9.853	900,792
2022-10-17	12.000	12.000	11.800	11.900	9.771	1,031,737
2022-10-12	11.900	12.100	11.800	12.100	9.935	638,406
2022-10-11	12.100	12.100	11.900	11.900	9.771	739,678
2022-10-10	12.200	12.200	11.900	12.100	9.935	711,692
2022-10-07	12.200	12.200	12.100	12.200	10.018	121,667
2022-10-06	12.100	12.300	12.100	12.100	9.935	319,270
2022-10-05	12.200	12.200	12.100	12.100	9.935	229,733
2022-10-04	12.200	12.300	12.000	12.100	9.935	477,827
2022-10-03	12.400	12.400	12.000	12.000	9.853	553,132
2022-09-30	12.200	12.200	12.000	12.000	9.853	561,681
2022-09-29	12.400	12.400	12.100	12.100	9.935	736,569
2022-09-28	12.300	12.300	12.100	12.100	9.935	974,754
2022-09-27	12.400	12.500	12.300	12.300	10.100	397,403
2022-09-26	12.600	12.600	12.300	12.300	10.100	1,376,478
2022-09-23	12.800	12.800	12.600	12.600	10.346	313,601
2022-09-22	12.700	12.800	12.600	12.800	10.510	169,923
2022-09-21	12.700	12.800	12.600	12.800	10.510	403,672
2022-09-20	12.700	12.800	12.700	12.800	10.510	158,315
2022-09-19	12.600	12.800	12.500	12.800	10.510	349,514
2022-09-16	12.600	12.700	12.500	12.700	10.428	682,218
2022-09-15	12.700	12.700	12.600	12.600	10.346	221,729
2022-09-14	12.700	12.800	12.600	12.600	10.346	889,428
2022-09-13	12.800	12.900	12.800	12.800	10.510	144,605
2022-09-12	12.800	12.900	12.700	12.800	10.510	377,089
2022-09-09	12.800	13.000	12.800	12.900	10.592	302,676
2022-09-08	12.800	12.900	12.700	12.700	10.428	316,911
2022-09-07	12.800	12.800	12.700	12.800	10.510	188,989
2022-09-06	12.800	12.900	12.700	12.800	10.510	163,812
2022-09-05	12.900	12.900	12.700	12.700	10.428	105,102
2022-09-02	12.700	12.800	12.700	12.700	10.428	264,408
2022-09-01	13.000	13.000	12.700	12.700	10.428	522,062
2022-08-31	12.900	12.900	12.800	12.900	10.592	381,652
2022-08-30	12.700	12.900	12.700	12.900	10.592	536,001
2022-08-29	12.600	12.700	12.600	12.600	10.346	376,604
2022-08-26	12.800	12.900	12.700	12.700	10.428	561,984
2022-08-25	12.900	12.900	12.700	12.800	10.510	428,007
2022-08-24	12.700	12.900	12.600	12.800	10.510	671,788
2022-08-23	13.000	13.100	12.900	13.000	10.420	2,199,404
2022-08-22	13.000	13.100	12.800	13.000	10.420	1,436,458
2022-08-19	12.900	13.100	12.800	13.000	10.420	1,383,498
2022-08-18	13.000	13.000	12.600	12.800	10.260	1,033,660
2022-08-17	12.900	13.000	12.800	13.000	10.420	658,829
2022-08-16	12.900	13.000	12.700	12.800	10.260	814,853
2022-08-15	12.600	12.900	12.500	12.800	10.260	1,497,398
2022-08-11	12.400	12.700	12.400	12.500	10.019	1,128,113

← NewerPage 17 of 21 · 1,213 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.