Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.56▲ 2.48%

← PSH.BK stock page

Pruksa Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	13.200	13.400	13.200	13.400	10.256	601,300
2021-11-05	13.400	13.400	13.200	13.300	10.179	746,500
2021-11-04	13.100	13.500	13.100	13.400	10.256	906,200
2021-11-03	13.500	13.500	13.100	13.200	10.103	1,758,500
2021-11-02	13.600	13.600	13.300	13.500	10.332	1,609,700
2021-11-01	13.800	13.800	13.500	13.500	10.332	1,470,000
2021-10-29	13.700	13.800	13.600	13.800	10.562	1,007,000
2021-10-28	13.600	13.700	13.500	13.600	10.409	1,165,100
2021-10-27	13.700	13.800	13.600	13.700	10.485	1,691,400
2021-10-26	13.800	13.900	13.700	13.700	10.485	1,493,900
2021-10-25	13.600	14.000	13.500	13.800	10.562	6,132,000
2021-10-21	13.200	14.100	13.100	13.500	10.332	18,812,500
2021-10-20	13.200	13.300	13.100	13.300	10.179	717,300
2021-10-19	13.200	13.300	13.000	13.100	10.026	1,669,900
2021-10-18	13.300	13.300	13.100	13.200	10.103	1,225,000
2021-10-15	13.300	13.400	13.200	13.300	10.179	528,300
2021-10-14	13.300	13.400	13.200	13.400	10.256	1,567,900

← NewerPage 21 of 21 · 1,217 trading days

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.