Pruksa Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	12.800	13.000	12.700	13.000	10.420	1,399,800
2022-05-09	13.100	13.100	12.900	13.000	10.420	1,012,000
2022-05-06	13.100	13.200	12.900	13.200	10.580	1,185,700
2022-05-05	13.200	13.300	13.100	13.100	10.500	686,300
2022-05-03	13.400	13.400	13.100	13.200	10.580	721,400
2022-04-29	13.300	13.300	13.100	13.300	10.660	624,700
2022-04-28	13.000	13.300	13.000	13.200	10.580	626,900
2022-04-27	13.200	13.200	12.900	13.000	10.420	2,370,500
2022-04-26	13.300	13.400	13.200	13.300	10.660	955,100
2022-04-25	13.300	13.400	13.200	13.300	10.660	971,200
2022-04-22	13.300	13.400	13.200	13.400	10.741	717,700
2022-04-21	13.300	13.400	13.200	13.300	10.660	268,800
2022-04-20	13.300	13.400	13.300	13.300	10.660	1,067,500
2022-04-19	13.300	13.400	13.300	13.400	10.741	689,100
2022-04-18	13.400	13.500	13.300	13.300	10.660	598,200
2022-04-12	13.600	13.600	13.400	13.400	10.741	286,000
2022-04-11	13.500	13.600	13.400	13.600	10.901	656,800
2022-04-08	13.300	13.500	13.300	13.400	10.741	648,600
2022-04-07	13.400	13.500	13.300	13.300	10.660	1,183,800
2022-04-05	13.700	13.700	13.400	13.500	10.821	1,268,400
2022-04-04	13.600	13.800	13.500	13.500	10.821	364,300
2022-04-01	13.700	13.700	13.500	13.600	10.901	538,600
2022-03-31	13.600	13.700	13.500	13.700	10.981	599,500
2022-03-30	13.800	13.800	13.600	13.600	10.901	477,100
2022-03-29	13.700	13.800	13.600	13.700	10.981	740,100
2022-03-28	13.600	13.800	13.600	13.700	10.981	326,100
2022-03-25	13.800	14.000	13.700	13.700	10.981	463,800
2022-03-24	14.100	14.100	13.800	13.800	11.061	332,395
2022-03-23	13.900	14.100	13.900	14.100	11.302	963,062
2022-03-22	13.600	14.000	13.600	13.900	11.141	1,123,800
2022-03-21	13.800	14.000	13.800	13.800	11.061	1,537,800
2022-03-18	13.800	14.000	13.700	13.900	11.141	2,661,400
2022-03-17	13.600	13.800	13.500	13.700	10.981	1,347,700
2022-03-16	13.300	13.600	13.300	13.400	10.741	940,400
2022-03-15	13.400	13.500	13.200	13.300	10.660	2,737,500
2022-03-14	13.700	13.700	13.300	13.500	10.821	2,227,400
2022-03-11	13.500	13.600	13.400	13.600	10.901	1,747,400
2022-03-10	13.500	13.800	13.500	13.500	10.821	3,607,900
2022-03-09	14.000	14.400	13.800	14.400	11.021	3,919,700
2022-03-08	14.000	14.200	13.500	13.900	10.638	4,932,000
2022-03-07	14.300	14.400	13.800	14.100	10.791	4,190,300
2022-03-04	14.700	14.700	14.300	14.500	11.098	964,800
2022-03-03	14.500	14.700	14.500	14.500	11.098	680,500
2022-03-02	14.300	14.600	14.200	14.400	11.021	2,620,800
2022-03-01	14.600	14.600	14.300	14.400	11.021	1,757,600
2022-02-28	14.500	14.600	14.200	14.400	11.021	1,695,200
2022-02-25	14.400	14.600	14.300	14.500	11.098	2,444,800
2022-02-24	14.500	14.700	14.300	14.300	10.945	4,098,900
2022-02-23	14.800	14.900	14.500	14.700	11.251	2,182,100
2022-02-22	14.500	14.900	14.500	14.700	11.251	5,280,300
2022-02-21	15.200	15.600	14.700	14.700	11.251	14,758,000
2022-02-18	14.700	14.800	14.400	14.600	11.174	1,510,600
2022-02-17	14.600	14.800	14.500	14.600	11.174	1,700,600
2022-02-15	14.100	14.600	14.100	14.400	11.021	3,936,600
2022-02-14	14.800	14.800	14.200	14.300	10.945	5,362,500
2022-02-11	14.800	15.000	14.700	14.800	11.327	1,427,100
2022-02-10	15.000	15.000	14.700	14.800	11.327	2,516,100
2022-02-09	14.700	15.200	14.700	15.000	11.480	3,003,200
2022-02-08	14.800	14.900	14.700	14.800	11.327	1,650,000
2022-02-07	14.600	14.900	14.600	14.700	11.251	2,179,500

← NewerPage 19 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.