Pruksa Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	3.880	3.900	3.840	3.880	3.737	566,312
2025-10-20	3.900	3.920	3.860	3.880	3.737	909,207
2025-10-17	3.980	3.980	3.900	3.920	3.775	402,352
2025-10-16	3.980	4.000	3.960	3.980	3.833	416,916
2025-10-15	3.980	4.000	3.940	3.980	3.833	818,328
2025-10-14	4.040	4.040	3.960	3.960	3.814	1,235,341
2025-10-10	4.080	4.100	4.020	4.040	3.891	1,300,547
2025-10-09	4.060	4.120	4.060	4.080	3.929	626,080
2025-10-08	4.060	4.140	4.060	4.060	3.910	1,477,643
2025-10-07	4.080	4.100	4.040	4.080	3.929	447,763
2025-10-06	4.100	4.100	4.040	4.060	3.910	806,326
2025-10-03	4.120	4.140	4.080	4.100	3.949	1,215,918
2025-10-02	4.100	4.160	4.100	4.120	3.968	1,442,950
2025-10-01	4.160	4.200	4.080	4.100	3.949	1,512,254
2025-09-30	4.200	4.220	4.140	4.180	4.026	960,898
2025-09-29	4.240	4.260	4.220	4.220	4.064	520,607
2025-09-26	4.200	4.280	4.200	4.240	4.083	642,691
2025-09-25	4.160	4.240	4.140	4.200	4.045	999,619
2025-09-24	4.200	4.200	4.160	4.160	4.006	862,612
2025-09-23	4.280	4.280	4.180	4.200	4.045	1,138,008
2025-09-22	4.380	4.440	4.220	4.240	4.083	3,420,201
2025-09-19	4.560	4.560	4.340	4.340	4.180	12,637,350
2025-09-18	4.660	4.660	4.540	4.560	4.392	463,846
2025-09-17	4.620	4.660	4.600	4.660	4.488	447,764
2025-09-16	4.520	4.640	4.520	4.620	4.449	2,105,441
2025-09-15	4.520	4.540	4.500	4.520	4.353	780,471
2025-09-12	4.560	4.560	4.480	4.540	4.372	1,122,400
2025-09-11	4.480	4.600	4.480	4.540	4.372	1,778,656
2025-09-10	4.380	4.500	4.340	4.480	4.315	1,460,694
2025-09-09	4.360	4.380	4.320	4.380	4.218	421,686
2025-09-08	4.380	4.420	4.340	4.340	4.180	860,697
2025-09-05	4.240	4.380	4.240	4.380	4.218	699,497
2025-09-04	4.160	4.320	4.160	4.220	4.064	714,608
2025-09-03	4.140	4.200	4.120	4.160	4.006	912,790
2025-09-02	4.120	4.160	4.080	4.120	3.968	510,774
2025-09-01	4.120	4.160	4.060	4.100	3.949	763,331
2025-08-29	4.140	4.140	4.080	4.100	3.949	671,810
2025-08-28	4.140	4.160	4.120	4.120	3.968	706,017
2025-08-27	4.180	4.200	4.140	4.200	4.026	515,132
2025-08-26	4.240	4.260	4.160	4.180	4.007	1,228,877
2025-08-25	4.280	4.280	4.200	4.240	4.064	674,483
2025-08-22	4.200	4.360	4.200	4.260	4.083	1,016,826
2025-08-21	4.180	4.240	4.160	4.160	3.987	581,848
2025-08-20	4.160	4.200	4.080	4.160	3.987	913,045
2025-08-19	4.220	4.240	4.140	4.140	3.968	579,739
2025-08-18	4.320	4.340	4.180	4.200	4.026	996,206
2025-08-15	4.360	4.360	4.280	4.320	4.141	606,399
2025-08-14	4.460	4.500	4.360	4.360	4.179	804,246
2025-08-13	4.480	4.500	4.460	4.480	4.294	287,897
2025-08-08	4.560	4.580	4.440	4.460	4.275	484,098
2025-08-07	4.520	4.640	4.520	4.560	4.371	576,842
2025-08-06	4.420	4.540	4.420	4.520	4.332	704,959
2025-08-05	4.320	4.420	4.300	4.400	4.217	714,950
2025-08-04	4.380	4.380	4.260	4.320	4.141	458,721
2025-08-01	4.460	4.460	4.320	4.320	4.141	545,439
2025-07-31	4.460	4.460	4.380	4.460	4.275	323,610
2025-07-30	4.420	4.460	4.360	4.460	4.275	588,271
2025-07-29	4.360	4.420	4.300	4.420	4.237	399,934
2025-07-25	4.420	4.420	4.320	4.340	4.160	754,275
2025-07-24	4.440	4.480	4.340	4.440	4.256	497,234

← NewerPage 5 of 21 · 1,216 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.