Pruksa Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	4.320	4.480	4.320	4.460	4.275	682,232
2025-07-22	4.360	4.420	4.320	4.340	4.160	764,200
2025-07-21	4.360	4.400	4.340	4.380	4.198	496,011
2025-07-18	4.400	4.420	4.260	4.360	4.179	953,079
2025-07-17	4.320	4.440	4.320	4.380	4.198	985,099
2025-07-16	4.440	4.440	4.280	4.320	4.141	1,349,406
2025-07-15	4.360	4.480	4.360	4.440	4.256	1,063,252
2025-07-14	4.400	4.420	4.300	4.360	4.179	581,265
2025-07-11	4.500	4.520	4.320	4.360	4.179	1,233,274
2025-07-09	4.760	4.780	4.500	4.560	4.371	1,494,895
2025-07-08	4.700	4.820	4.700	4.780	4.582	1,237,564
2025-07-07	4.660	4.760	4.660	4.740	4.543	2,163,759
2025-07-04	4.560	4.580	4.560	4.580	4.390	294,682
2025-07-03	4.520	4.560	4.520	4.540	4.352	1,210,970
2025-07-02	4.360	4.440	4.360	4.400	4.217	827,578
2025-07-01	4.180	4.320	4.180	4.320	4.141	1,811,173
2025-06-30	3.920	4.120	3.840	4.040	3.872	630,559
2025-06-27	3.960	3.960	3.800	3.920	3.757	727,191
2025-06-26	3.940	4.000	3.880	3.940	3.776	641,730
2025-06-25	3.940	3.980	3.840	3.960	3.796	510,182
2025-06-24	3.760	3.880	3.720	3.880	3.719	699,389
2025-06-23	3.740	3.760	3.660	3.760	3.604	419,638
2025-06-20	3.880	3.880	3.760	3.760	3.604	775,542
2025-06-19	3.960	3.980	3.760	3.840	3.681	1,166,990
2025-06-18	4.020	4.020	3.940	3.960	3.796	309,530
2025-06-17	3.960	4.000	3.940	4.000	3.834	601,026
2025-06-16	4.180	4.180	3.940	4.000	3.834	2,021,812
2025-06-13	4.260	4.260	4.160	4.180	4.007	714,850
2025-06-12	4.280	4.300	4.280	4.280	4.102	264,718
2025-06-11	4.300	4.320	4.280	4.300	4.122	500,413
2025-06-10	4.300	4.340	4.300	4.320	4.141	297,045
2025-06-09	4.320	4.340	4.280	4.300	4.122	163,531
2025-06-06	4.360	4.360	4.300	4.320	4.141	318,179
2025-06-05	4.360	4.380	4.340	4.340	4.160	182,928
2025-06-04	4.400	4.400	4.280	4.340	4.160	435,979
2025-05-30	4.440	4.440	4.380	4.380	4.198	191,700
2025-05-29	4.400	4.440	4.400	4.440	4.256	227,915
2025-05-28	4.400	4.420	4.360	4.420	4.237	355,590
2025-05-27	4.440	4.440	4.380	4.380	4.198	246,943
2025-05-26	4.500	4.500	4.420	4.440	4.256	207,548
2025-05-23	4.500	4.520	4.400	4.480	4.294	762,965
2025-05-22	4.560	4.560	4.480	4.480	4.294	365,001
2025-05-21	4.560	4.600	4.500	4.540	4.352	406,193
2025-05-20	4.600	4.600	4.540	4.540	4.352	404,527
2025-05-19	4.680	4.680	4.560	4.580	4.390	478,223
2025-05-16	4.680	4.720	4.660	4.680	4.486	907,229
2025-05-15	4.720	4.720	4.520	4.660	4.467	1,370,091
2025-05-14	4.760	4.780	4.680	4.680	4.486	740,205
2025-05-13	4.740	4.840	4.740	4.780	4.582	764,031
2025-05-09	4.700	4.740	4.700	4.720	4.524	365,789
2025-05-08	4.720	4.740	4.660	4.680	4.486	836,329
2025-05-07	4.680	4.780	4.640	4.700	4.505	791,152
2025-05-06	4.820	4.820	4.660	4.660	4.467	1,058,656
2025-05-02	4.840	4.900	4.800	4.820	4.620	686,690
2025-04-30	4.920	4.920	4.760	4.800	4.601	1,113,309
2025-04-29	5.100	5.150	4.920	4.920	4.716	556,234
2025-04-28	5.150	5.150	5.000	5.150	4.936	473,792
2025-04-25	5.150	5.200	5.050	5.100	4.888	252,749
2025-04-24	5.000	5.150	5.000	5.150	4.936	489,315
2025-04-23	5.100	5.100	4.980	5.000	4.792	347,263

← NewerPage 6 of 21 · 1,212 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.