Pruksa Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.480 | 3.500 | 3.460 | 3.460 | 3.417 | 345,922 |
| 2026-04-20 | 3.460 | 3.500 | 3.460 | 3.480 | 3.437 | 280,255 |
| 2026-04-17 | 3.480 | 3.500 | 3.460 | 3.460 | 3.417 | 300,912 |
| 2026-04-16 | 3.480 | 3.500 | 3.460 | 3.480 | 3.437 | 446,497 |
| 2026-04-10 | 3.500 | 3.520 | 3.480 | 3.500 | 3.457 | 581,501 |
| 2026-04-09 | 3.440 | 3.500 | 3.440 | 3.500 | 3.457 | 633,300 |
| 2026-04-08 | 3.500 | 3.520 | 3.480 | 3.520 | 3.476 | 1,099,250 |
| 2026-04-07 | 3.520 | 3.520 | 3.480 | 3.500 | 3.457 | 163,291 |
| 2026-04-03 | 3.520 | 3.540 | 3.500 | 3.500 | 3.457 | 251,755 |
| 2026-04-02 | 3.540 | 3.540 | 3.500 | 3.520 | 3.476 | 348,308 |
| 2026-04-01 | 3.520 | 3.540 | 3.500 | 3.540 | 3.496 | 582,106 |
| 2026-03-31 | 3.500 | 3.520 | 3.480 | 3.520 | 3.476 | 932,768 |
| 2026-03-30 | 3.500 | 3.520 | 3.460 | 3.480 | 3.437 | 1,442,112 |
| 2026-03-27 | 3.500 | 3.520 | 3.480 | 3.500 | 3.457 | 1,412,749 |
| 2026-03-26 | 3.540 | 3.540 | 3.480 | 3.500 | 3.457 | 295,100 |
| 2026-03-25 | 3.500 | 3.540 | 3.480 | 3.520 | 3.476 | 398,145 |
| 2026-03-24 | 3.500 | 3.520 | 3.480 | 3.480 | 3.437 | 483,568 |
| 2026-03-23 | 3.520 | 3.560 | 3.480 | 3.500 | 3.457 | 599,555 |
| 2026-03-20 | 3.540 | 3.560 | 3.520 | 3.560 | 3.516 | 285,070 |
| 2026-03-19 | 3.620 | 3.620 | 3.500 | 3.520 | 3.476 | 738,000 |
| 2026-03-18 | 3.660 | 3.660 | 3.580 | 3.580 | 3.536 | 161,757 |
| 2026-03-17 | 3.540 | 3.660 | 3.540 | 3.620 | 3.575 | 2,495,181 |
| 2026-03-16 | 3.600 | 3.600 | 3.520 | 3.560 | 3.516 | 448,965 |
| 2026-03-13 | 3.600 | 3.600 | 3.540 | 3.580 | 3.536 | 525,699 |
| 2026-03-12 | 3.540 | 3.620 | 3.520 | 3.620 | 3.575 | 634,923 |
| 2026-03-11 | 3.600 | 3.640 | 3.580 | 3.620 | 3.486 | 703,631 |
| 2026-03-10 | 3.580 | 3.600 | 3.540 | 3.560 | 3.429 | 1,584,068 |
| 2026-03-09 | 3.580 | 3.580 | 3.480 | 3.580 | 3.448 | 1,187,572 |
| 2026-03-06 | 3.600 | 3.600 | 3.520 | 3.580 | 3.448 | 1,142,640 |
| 2026-03-05 | 3.620 | 3.700 | 3.540 | 3.560 | 3.429 | 1,332,955 |
| 2026-03-04 | 3.680 | 3.680 | 3.520 | 3.540 | 3.409 | 2,537,791 |
| 2026-03-02 | 3.860 | 3.900 | 3.740 | 3.740 | 3.602 | 3,061,325 |
| 2026-02-27 | 4.000 | 4.020 | 3.960 | 3.980 | 3.833 | 1,009,052 |
| 2026-02-26 | 4.020 | 4.020 | 3.980 | 4.000 | 3.852 | 374,484 |
| 2026-02-25 | 3.980 | 4.020 | 3.980 | 4.020 | 3.872 | 1,129,273 |
| 2026-02-24 | 3.920 | 3.980 | 3.880 | 3.980 | 3.833 | 584,982 |
| 2026-02-23 | 3.960 | 3.980 | 3.880 | 3.920 | 3.775 | 1,493,333 |
| 2026-02-20 | 4.000 | 4.040 | 3.940 | 3.940 | 3.795 | 1,258,663 |
| 2026-02-19 | 3.960 | 4.060 | 3.960 | 4.040 | 3.891 | 2,011,257 |
| 2026-02-18 | 3.920 | 3.980 | 3.920 | 3.960 | 3.814 | 1,266,988 |
| 2026-02-17 | 3.840 | 3.900 | 3.780 | 3.880 | 3.737 | 1,239,701 |
| 2026-02-16 | 3.780 | 3.840 | 3.780 | 3.840 | 3.698 | 661,018 |
| 2026-02-13 | 3.800 | 3.820 | 3.760 | 3.760 | 3.621 | 563,328 |
| 2026-02-12 | 3.740 | 3.860 | 3.740 | 3.800 | 3.660 | 1,376,899 |
| 2026-02-11 | 3.720 | 3.780 | 3.680 | 3.740 | 3.602 | 955,353 |
| 2026-02-10 | 3.640 | 3.720 | 3.640 | 3.700 | 3.563 | 735,872 |
| 2026-02-09 | 3.600 | 3.700 | 3.600 | 3.660 | 3.525 | 866,899 |
| 2026-02-06 | 3.620 | 3.640 | 3.580 | 3.580 | 3.448 | 645,229 |
| 2026-02-05 | 3.600 | 3.640 | 3.600 | 3.640 | 3.506 | 283,312 |
| 2026-02-04 | 3.620 | 3.620 | 3.580 | 3.600 | 3.467 | 463,050 |
| 2026-02-03 | 3.620 | 3.640 | 3.580 | 3.580 | 3.448 | 618,750 |
| 2026-02-02 | 3.600 | 3.620 | 3.580 | 3.620 | 3.486 | 498,948 |
| 2026-01-30 | 3.600 | 3.620 | 3.580 | 3.600 | 3.467 | 314,682 |
| 2026-01-29 | 3.640 | 3.640 | 3.600 | 3.600 | 3.467 | 382,618 |
| 2026-01-28 | 3.620 | 3.660 | 3.600 | 3.660 | 3.525 | 485,094 |
| 2026-01-27 | 3.600 | 3.640 | 3.600 | 3.640 | 3.506 | 431,531 |
| 2026-01-26 | 3.640 | 3.640 | 3.580 | 3.620 | 3.486 | 620,962 |
| 2026-01-23 | 3.640 | 3.660 | 3.580 | 3.600 | 3.467 | 1,421,400 |
| 2026-01-22 | 3.660 | 3.700 | 3.640 | 3.640 | 3.506 | 661,564 |
| 2026-01-21 | 3.620 | 3.660 | 3.600 | 3.660 | 3.525 | 869,955 |
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.