Pruksa Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.620 | 3.660 | 3.580 | 3.620 | 3.486 | 1,099,535 |
| 2026-01-19 | 3.600 | 3.640 | 3.580 | 3.600 | 3.467 | 1,331,805 |
| 2026-01-16 | 3.620 | 3.640 | 3.580 | 3.600 | 3.467 | 590,133 |
| 2026-01-15 | 3.620 | 3.660 | 3.600 | 3.620 | 3.486 | 942,700 |
| 2026-01-14 | 3.620 | 3.620 | 3.580 | 3.600 | 3.467 | 460,244 |
| 2026-01-13 | 3.680 | 3.680 | 3.620 | 3.620 | 3.486 | 433,126 |
| 2026-01-12 | 3.720 | 3.720 | 3.640 | 3.700 | 3.563 | 328,830 |
| 2026-01-09 | 3.700 | 3.740 | 3.660 | 3.740 | 3.602 | 335,000 |
| 2026-01-08 | 3.700 | 3.700 | 3.660 | 3.680 | 3.544 | 271,168 |
| 2026-01-07 | 3.680 | 3.740 | 3.680 | 3.700 | 3.563 | 282,868 |
| 2026-01-06 | 3.700 | 3.720 | 3.660 | 3.680 | 3.544 | 265,095 |
| 2026-01-05 | 3.600 | 3.720 | 3.600 | 3.700 | 3.563 | 583,110 |
| 2025-12-30 | 3.540 | 3.760 | 3.520 | 3.580 | 3.448 | 1,985,485 |
| 2025-12-29 | 3.640 | 3.840 | 3.500 | 3.500 | 3.371 | 2,545,813 |
| 2025-12-26 | 3.680 | 3.720 | 3.680 | 3.680 | 3.544 | 229,500 |
| 2025-12-25 | 3.680 | 3.720 | 3.680 | 3.680 | 3.544 | 186,300 |
| 2025-12-24 | 3.680 | 3.740 | 3.680 | 3.680 | 3.544 | 129,602 |
| 2025-12-23 | 3.680 | 3.740 | 3.660 | 3.700 | 3.563 | 365,129 |
| 2025-12-22 | 3.660 | 3.720 | 3.640 | 3.680 | 3.544 | 397,109 |
| 2025-12-19 | 3.660 | 3.660 | 3.640 | 3.640 | 3.506 | 192,272 |
| 2025-12-18 | 3.640 | 3.680 | 3.620 | 3.640 | 3.506 | 408,860 |
| 2025-12-17 | 3.680 | 3.760 | 3.640 | 3.640 | 3.506 | 260,000 |
| 2025-12-16 | 3.700 | 3.720 | 3.640 | 3.660 | 3.525 | 703,496 |
| 2025-12-15 | 3.660 | 3.740 | 3.640 | 3.720 | 3.583 | 332,408 |
| 2025-12-12 | 3.640 | 3.740 | 3.640 | 3.640 | 3.506 | 894,019 |
| 2025-12-11 | 3.680 | 3.680 | 3.620 | 3.620 | 3.486 | 400,748 |
| 2025-12-09 | 3.680 | 3.700 | 3.680 | 3.680 | 3.544 | 206,799 |
| 2025-12-08 | 3.720 | 3.740 | 3.680 | 3.700 | 3.563 | 470,928 |
| 2025-12-04 | 3.740 | 3.740 | 3.720 | 3.720 | 3.583 | 291,916 |
| 2025-12-03 | 3.760 | 3.760 | 3.720 | 3.720 | 3.583 | 425,389 |
| 2025-12-02 | 3.760 | 3.880 | 3.740 | 3.740 | 3.602 | 1,095,476 |
| 2025-12-01 | 3.780 | 3.800 | 3.740 | 3.760 | 3.621 | 352,550 |
| 2025-11-28 | 3.760 | 3.800 | 3.740 | 3.780 | 3.640 | 374,939 |
| 2025-11-27 | 3.780 | 3.800 | 3.760 | 3.760 | 3.621 | 121,912 |
| 2025-11-26 | 3.780 | 3.860 | 3.760 | 3.760 | 3.621 | 531,452 |
| 2025-11-25 | 3.720 | 3.780 | 3.700 | 3.780 | 3.640 | 643,173 |
| 2025-11-24 | 3.640 | 3.740 | 3.640 | 3.700 | 3.563 | 287,225 |
| 2025-11-21 | 3.680 | 3.680 | 3.620 | 3.680 | 3.544 | 497,798 |
| 2025-11-20 | 3.680 | 3.800 | 3.660 | 3.680 | 3.544 | 425,774 |
| 2025-11-19 | 3.660 | 3.720 | 3.640 | 3.660 | 3.525 | 336,694 |
| 2025-11-18 | 3.600 | 3.680 | 3.600 | 3.660 | 3.525 | 857,839 |
| 2025-11-17 | 3.600 | 3.640 | 3.560 | 3.600 | 3.467 | 1,339,503 |
| 2025-11-14 | 3.760 | 3.760 | 3.660 | 3.700 | 3.563 | 419,483 |
| 2025-11-13 | 3.700 | 3.780 | 3.580 | 3.780 | 3.640 | 719,370 |
| 2025-11-12 | 3.820 | 3.820 | 3.640 | 3.700 | 3.563 | 764,252 |
| 2025-11-11 | 3.560 | 3.820 | 3.540 | 3.820 | 3.679 | 1,520,880 |
| 2025-11-10 | 3.540 | 3.600 | 3.520 | 3.560 | 3.429 | 845,580 |
| 2025-11-07 | 3.560 | 3.600 | 3.520 | 3.540 | 3.409 | 522,951 |
| 2025-11-06 | 3.600 | 3.600 | 3.540 | 3.560 | 3.429 | 928,009 |
| 2025-11-05 | 3.680 | 3.680 | 3.580 | 3.600 | 3.467 | 1,091,849 |
| 2025-11-04 | 3.720 | 3.720 | 3.660 | 3.700 | 3.563 | 609,159 |
| 2025-11-03 | 3.700 | 3.740 | 3.640 | 3.720 | 3.583 | 1,816,005 |
| 2025-10-31 | 3.720 | 3.740 | 3.700 | 3.720 | 3.583 | 673,489 |
| 2025-10-30 | 3.800 | 3.800 | 3.700 | 3.720 | 3.583 | 1,322,543 |
| 2025-10-29 | 3.820 | 3.820 | 3.760 | 3.800 | 3.660 | 924,108 |
| 2025-10-28 | 3.780 | 3.820 | 3.740 | 3.820 | 3.679 | 497,337 |
| 2025-10-27 | 3.840 | 3.880 | 3.760 | 3.800 | 3.660 | 1,989,113 |
| 2025-10-24 | 3.860 | 3.900 | 3.820 | 3.840 | 3.698 | 965,723 |
| 2025-10-22 | 3.860 | 3.880 | 3.800 | 3.840 | 3.698 | 1,216,004 |
| 2025-10-21 | 3.880 | 3.900 | 3.840 | 3.880 | 3.737 | 566,312 |
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.