Pruksa Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	12.400	12.600	12.400	12.400	9.939	632,482
2022-08-08	12.400	12.500	12.300	12.400	9.939	680,790
2022-08-05	12.400	12.400	12.300	12.400	9.939	143,352
2022-08-04	12.300	12.400	12.200	12.300	9.859	681,035
2022-08-03	12.300	12.400	12.200	12.200	9.779	625,899
2022-08-02	12.700	12.700	12.200	12.200	9.779	1,681,647
2022-08-01	12.500	12.600	12.300	12.300	9.859	917,883
2022-07-27	12.400	12.400	12.200	12.400	9.939	462,804
2022-07-26	12.600	12.600	12.300	12.400	9.939	660,590
2022-07-25	12.500	12.600	12.400	12.600	10.099	563,233
2022-07-22	12.400	12.500	12.300	12.400	9.939	406,316
2022-07-21	12.200	12.500	12.200	12.200	9.779	435,090
2022-07-20	12.300	12.400	12.100	12.100	9.699	801,594
2022-07-19	12.400	12.400	12.000	12.200	9.779	2,233,845
2022-07-18	12.400	12.500	12.300	12.400	9.939	418,339
2022-07-15	12.500	12.500	12.100	12.400	9.939	769,064
2022-07-14	12.700	12.700	12.300	12.300	9.859	1,019,994
2022-07-12	12.600	12.700	12.500	12.700	10.179	585,896
2022-07-11	12.500	12.700	12.400	12.500	10.019	975,442
2022-07-08	12.700	12.800	12.500	12.500	10.019	668,258
2022-07-07	12.600	12.700	12.500	12.500	10.019	925,801
2022-07-06	12.600	12.700	12.500	12.500	10.019	887,440
2022-07-05	12.800	12.800	12.500	12.500	10.019	1,496,982
2022-07-04	13.000	13.000	12.700	12.700	10.179	1,140,190
2022-07-01	13.300	13.300	12.900	13.000	10.420	462,044
2022-06-30	13.000	13.100	12.900	13.100	10.500	441,152
2022-06-29	13.100	13.100	12.900	13.000	10.420	210,601
2022-06-28	13.000	13.100	12.900	13.100	10.500	125,112
2022-06-27	13.100	13.100	12.900	13.000	10.420	284,438
2022-06-24	13.000	13.100	12.900	13.000	10.420	208,406
2022-06-23	13.100	13.100	12.900	13.000	10.420	458,725
2022-06-22	13.200	13.200	12.900	13.100	10.500	360,121
2022-06-21	13.200	13.200	13.100	13.200	10.580	172,811
2022-06-20	13.200	13.300	13.000	13.200	10.580	551,575
2022-06-17	12.900	13.300	12.700	13.300	10.660	1,739,170
2022-06-16	13.000	13.200	12.900	12.900	10.340	773,526
2022-06-15	13.100	13.100	13.000	13.100	10.500	310,665
2022-06-14	13.000	13.100	12.900	13.000	10.420	471,563
2022-06-13	13.100	13.200	13.000	13.100	10.500	655,714
2022-06-10	13.200	13.300	13.100	13.100	10.500	573,011
2022-06-09	13.300	13.400	13.200	13.200	10.580	413,509
2022-06-08	13.200	13.400	13.100	13.300	10.660	324,542
2022-06-07	13.300	13.300	13.100	13.100	10.500	536,758
2022-06-06	13.400	13.400	13.200	13.300	10.660	609,529
2022-06-02	13.500	13.500	13.300	13.300	10.660	259,204
2022-06-01	13.700	13.700	13.300	13.400	10.741	984,628
2022-05-31	13.300	13.500	13.200	13.500	10.821	1,769,398
2022-05-30	13.300	13.400	13.200	13.200	10.580	616,139
2022-05-27	13.000	13.300	13.000	13.200	10.580	771,981
2022-05-26	13.000	13.100	12.900	13.000	10.420	300,884
2022-05-25	13.100	13.100	12.900	13.000	10.420	595,318
2022-05-24	12.900	13.100	12.900	13.000	10.420	340,997
2022-05-23	12.900	13.100	12.800	12.900	10.340	1,180,802
2022-05-20	12.900	13.100	12.900	12.900	10.340	407,900
2022-05-19	12.900	13.100	12.900	12.900	10.340	830,900
2022-05-18	13.000	13.200	12.900	13.000	10.420	913,100
2022-05-17	12.800	13.000	12.700	12.900	10.340	1,457,800
2022-05-13	12.800	12.900	12.700	12.700	10.179	1,426,600
2022-05-12	13.000	13.000	12.700	12.900	10.340	1,990,600
2022-05-11	13.000	13.100	12.900	13.100	10.500	663,700

← NewerPage 18 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.