Pruksa Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	14.900	14.900	14.500	14.600	11.174	2,394,100
2022-02-03	14.800	15.100	14.700	14.900	11.404	4,120,100
2022-02-02	14.800	14.800	14.600	14.800	11.327	1,181,600
2022-02-01	14.600	14.800	14.500	14.700	11.251	2,323,200
2022-01-31	14.900	15.000	14.400	14.500	11.098	3,507,300
2022-01-28	14.300	14.900	14.300	14.800	11.327	7,502,100
2022-01-27	14.100	14.300	13.900	14.300	10.945	2,400,300
2022-01-26	14.300	14.300	14.000	14.200	10.868	2,317,300
2022-01-25	14.100	14.300	13.900	14.200	10.868	2,722,900
2022-01-24	14.100	14.500	13.900	13.900	10.638	2,585,600
2022-01-21	14.300	14.300	14.000	14.200	10.868	2,507,200
2022-01-20	14.200	14.400	13.900	14.400	11.021	2,257,900
2022-01-19	13.700	14.200	13.700	14.200	10.868	2,239,300
2022-01-18	14.100	14.200	13.800	13.800	10.562	2,320,300
2022-01-17	14.200	14.200	14.000	14.000	10.715	907,000
2022-01-14	14.200	14.400	14.100	14.300	10.945	3,481,800
2022-01-13	14.000	14.500	13.600	14.400	11.021	5,969,100
2022-01-12	13.600	14.000	13.600	13.800	10.562	4,017,400
2022-01-11	13.500	13.600	13.300	13.500	10.332	3,002,400
2022-01-10	13.100	13.700	13.100	13.500	10.332	4,309,800
2022-01-07	13.200	13.300	13.100	13.100	10.026	411,600
2022-01-06	13.400	13.400	13.200	13.200	10.103	1,548,700
2022-01-05	13.500	13.500	13.300	13.400	10.256	1,370,500
2022-01-04	13.100	13.500	13.100	13.400	10.256	3,530,500
2021-12-30	13.100	13.100	13.000	13.000	9.950	248,700
2021-12-29	13.000	13.200	13.000	13.000	9.950	592,100
2021-12-28	12.900	13.100	12.900	13.000	9.950	1,089,300
2021-12-27	13.100	13.100	12.800	12.800	9.797	960,600
2021-12-24	13.100	13.100	12.900	13.000	9.950	765,500
2021-12-23	12.900	13.100	12.900	13.100	10.026	480,900
2021-12-22	12.900	12.900	12.800	12.900	9.873	120,800
2021-12-21	12.800	13.000	12.700	12.900	9.873	883,400
2021-12-20	13.000	13.100	12.800	12.800	9.797	1,160,900
2021-12-17	13.200	13.200	13.000	13.100	10.026	175,100
2021-12-16	12.900	13.200	12.900	13.200	10.103	1,052,000
2021-12-15	13.000	13.100	12.900	13.000	9.950	625,600
2021-12-14	13.000	13.100	12.900	13.000	9.950	593,400
2021-12-13	13.100	13.300	13.000	13.000	9.950	1,146,200
2021-12-09	13.100	13.200	13.000	13.100	10.026	460,600
2021-12-08	13.100	13.200	13.000	13.100	10.026	680,700
2021-12-07	13.000	13.100	13.000	13.000	9.950	507,300
2021-12-03	12.900	13.000	12.800	12.900	9.873	432,700
2021-12-02	12.900	13.000	12.800	13.000	9.950	949,500
2021-12-01	12.900	13.000	12.700	12.900	9.873	1,119,500
2021-11-30	12.800	13.000	12.600	13.000	9.950	3,261,400
2021-11-29	12.800	12.900	12.600	12.600	9.643	1,961,500
2021-11-26	13.300	13.300	12.800	12.800	9.797	6,180,300
2021-11-25	13.200	13.400	13.200	13.300	10.179	742,900
2021-11-24	13.500	13.500	13.200	13.200	10.103	4,385,500
2021-11-23	13.500	13.600	13.400	13.500	10.332	504,200
2021-11-22	13.500	13.600	13.400	13.600	10.409	802,700
2021-11-19	13.600	13.700	13.500	13.600	10.409	760,700
2021-11-18	13.700	13.700	13.500	13.600	10.409	1,218,300
2021-11-17	13.400	13.700	13.400	13.700	10.485	1,077,200
2021-11-16	13.500	13.500	13.300	13.400	10.256	1,933,000
2021-11-15	13.800	13.800	13.400	13.500	10.332	844,600
2021-11-12	13.700	13.900	13.700	13.700	10.485	727,100
2021-11-11	13.700	13.800	13.500	13.600	10.409	1,151,000
2021-11-10	13.500	13.700	13.500	13.700	10.485	612,400
2021-11-09	13.700	13.700	13.400	13.500	10.332	1,594,900

← NewerPage 20 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.