Pruksa Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.940 | 3.980 | 3.940 | 3.980 | 3.931 | 784,673 |
| 2026-07-17 | 4.000 | 4.020 | 3.940 | 3.960 | 3.911 | 2,399,131 |
| 2026-07-16 | 3.860 | 4.100 | 3.860 | 4.020 | 3.970 | 6,114,981 |
| 2026-07-15 | 3.600 | 3.960 | 3.580 | 3.860 | 3.812 | 3,869,699 |
| 2026-07-14 | 3.520 | 3.600 | 3.520 | 3.580 | 3.536 | 773,817 |
| 2026-07-13 | 3.540 | 3.560 | 3.480 | 3.500 | 3.457 | 1,269,647 |
| 2026-07-10 | 3.580 | 3.620 | 3.520 | 3.540 | 3.496 | 1,031,569 |
| 2026-07-09 | 3.580 | 3.600 | 3.520 | 3.600 | 3.555 | 875,260 |
| 2026-07-08 | 3.660 | 3.680 | 3.560 | 3.580 | 3.536 | 704,905 |
| 2026-07-07 | 3.580 | 3.660 | 3.560 | 3.660 | 3.615 | 1,848,007 |
| 2026-07-06 | 3.500 | 3.640 | 3.500 | 3.600 | 3.555 | 2,401,387 |
| 2026-07-03 | 3.440 | 3.520 | 3.440 | 3.500 | 3.457 | 1,036,061 |
| 2026-07-02 | 3.460 | 3.480 | 3.400 | 3.440 | 3.397 | 2,417,410 |
| 2026-07-01 | 3.400 | 3.440 | 3.380 | 3.440 | 3.397 | 2,817,658 |
| 2026-06-30 | 3.320 | 3.360 | 3.300 | 3.360 | 3.318 | 755,391 |
| 2026-06-29 | 3.360 | 3.380 | 3.300 | 3.300 | 3.259 | 1,342,390 |
| 2026-06-26 | 3.340 | 3.380 | 3.340 | 3.360 | 3.318 | 909,154 |
| 2026-06-25 | 3.340 | 3.380 | 3.340 | 3.340 | 3.299 | 643,064 |
| 2026-06-24 | 3.380 | 3.380 | 3.340 | 3.360 | 3.318 | 954,412 |
| 2026-06-23 | 3.380 | 3.400 | 3.360 | 3.360 | 3.318 | 450,781 |
| 2026-06-22 | 3.400 | 3.420 | 3.380 | 3.380 | 3.338 | 1,317,228 |
| 2026-06-19 | 3.420 | 3.460 | 3.400 | 3.400 | 3.358 | 727,209 |
| 2026-06-18 | 3.480 | 3.480 | 3.420 | 3.460 | 3.417 | 370,058 |
| 2026-06-17 | 3.440 | 3.460 | 3.420 | 3.460 | 3.417 | 414,654 |
| 2026-06-16 | 3.420 | 3.440 | 3.400 | 3.440 | 3.397 | 121,301 |
| 2026-06-15 | 3.400 | 3.440 | 3.380 | 3.420 | 3.378 | 674,984 |
| 2026-06-12 | 3.440 | 3.460 | 3.360 | 3.440 | 3.397 | 513,306 |
| 2026-06-11 | 3.440 | 3.460 | 3.400 | 3.440 | 3.397 | 267,753 |
| 2026-06-10 | 3.420 | 3.440 | 3.420 | 3.420 | 3.378 | 298,170 |
| 2026-06-09 | 3.500 | 3.500 | 3.420 | 3.420 | 3.378 | 806,601 |
| 2026-06-08 | 3.500 | 3.500 | 3.420 | 3.420 | 3.378 | 767,441 |
| 2026-06-05 | 3.460 | 3.460 | 3.400 | 3.420 | 3.378 | 753,618 |
| 2026-06-04 | 3.420 | 3.480 | 3.420 | 3.460 | 3.417 | 600,246 |
| 2026-06-02 | 3.420 | 3.460 | 3.420 | 3.460 | 3.417 | 731,348 |
| 2026-05-29 | 3.420 | 3.460 | 3.420 | 3.420 | 3.378 | 760,378 |
| 2026-05-28 | 3.440 | 3.460 | 3.420 | 3.460 | 3.417 | 798,317 |
| 2026-05-27 | 3.440 | 3.460 | 3.420 | 3.440 | 3.397 | 495,365 |
| 2026-05-26 | 3.420 | 3.460 | 3.400 | 3.420 | 3.378 | 288,311 |
| 2026-05-25 | 3.460 | 3.480 | 3.400 | 3.420 | 3.378 | 2,685,200 |
| 2026-05-22 | 3.460 | 3.460 | 3.440 | 3.460 | 3.417 | 277,119 |
| 2026-05-21 | 3.460 | 3.460 | 3.420 | 3.440 | 3.397 | 223,101 |
| 2026-05-20 | 3.420 | 3.460 | 3.420 | 3.460 | 3.417 | 501,523 |
| 2026-05-19 | 3.440 | 3.460 | 3.380 | 3.420 | 3.378 | 567,878 |
| 2026-05-18 | 3.460 | 3.480 | 3.400 | 3.440 | 3.397 | 342,898 |
| 2026-05-15 | 3.440 | 3.460 | 3.420 | 3.460 | 3.417 | 196,091 |
| 2026-05-14 | 3.440 | 3.460 | 3.400 | 3.440 | 3.397 | 363,713 |
| 2026-05-13 | 3.440 | 3.440 | 3.400 | 3.420 | 3.378 | 117,510 |
| 2026-05-12 | 3.420 | 3.440 | 3.400 | 3.420 | 3.378 | 582,418 |
| 2026-05-11 | 3.440 | 3.460 | 3.420 | 3.440 | 3.397 | 300,763 |
| 2026-05-08 | 3.440 | 3.480 | 3.420 | 3.460 | 3.417 | 207,410 |
| 2026-05-07 | 3.440 | 3.480 | 3.440 | 3.440 | 3.397 | 354,451 |
| 2026-05-06 | 3.440 | 3.480 | 3.420 | 3.480 | 3.437 | 421,726 |
| 2026-05-05 | 3.440 | 3.460 | 3.380 | 3.440 | 3.397 | 1,147,242 |
| 2026-04-30 | 3.440 | 3.460 | 3.440 | 3.440 | 3.397 | 237,005 |
| 2026-04-29 | 3.460 | 3.480 | 3.440 | 3.440 | 3.397 | 207,364 |
| 2026-04-28 | 3.440 | 3.460 | 3.440 | 3.440 | 3.397 | 284,278 |
| 2026-04-27 | 3.460 | 3.480 | 3.440 | 3.440 | 3.397 | 337,373 |
| 2026-04-24 | 3.460 | 3.480 | 3.440 | 3.460 | 3.417 | 219,767 |
| 2026-04-23 | 3.480 | 3.480 | 3.440 | 3.480 | 3.437 | 438,858 |
| 2026-04-22 | 3.460 | 3.500 | 3.460 | 3.460 | 3.417 | 154,421 |
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.