Pruksa Holding Public Company Limited historical data

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

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

← NewerPage 3 of 21 · 1,215 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.