Pruksa Holding Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.940 | 5.100 | 4.920 | 5.100 | 4.888 | 547,190 |
| 2025-04-21 | 4.940 | 5.050 | 4.900 | 4.940 | 4.735 | 619,355 |
| 2025-04-18 | 4.880 | 4.960 | 4.820 | 4.960 | 4.754 | 645,591 |
| 2025-04-17 | 4.620 | 4.860 | 4.620 | 4.820 | 4.620 | 756,470 |
| 2025-04-16 | 4.360 | 4.640 | 4.340 | 4.640 | 4.447 | 909,601 |
| 2025-04-11 | 4.480 | 4.480 | 4.360 | 4.400 | 4.217 | 411,293 |
| 2025-04-10 | 4.480 | 4.540 | 4.440 | 4.500 | 4.313 | 1,121,155 |
| 2025-04-09 | 4.260 | 4.360 | 4.180 | 4.300 | 4.122 | 842,933 |
| 2025-04-08 | 4.480 | 4.480 | 4.240 | 4.260 | 4.083 | 1,917,387 |
| 2025-04-04 | 4.700 | 4.700 | 4.540 | 4.580 | 4.390 | 1,831,423 |
| 2025-04-03 | 4.800 | 4.800 | 4.680 | 4.720 | 4.524 | 1,004,626 |
| 2025-04-02 | 4.920 | 4.940 | 4.740 | 4.840 | 4.639 | 1,309,847 |
| 2025-04-01 | 4.980 | 5.050 | 4.880 | 4.920 | 4.716 | 1,390,167 |
| 2025-03-31 | 4.980 | 5.050 | 4.880 | 4.980 | 4.773 | 2,474,924 |
| 2025-03-28 | 5.100 | 5.100 | 5.000 | 5.000 | 4.792 | 333,000 |
| 2025-03-27 | 5.150 | 5.150 | 5.050 | 5.050 | 4.840 | 541,443 |
| 2025-03-26 | 5.100 | 5.250 | 5.050 | 5.150 | 4.936 | 444,560 |
| 2025-03-25 | 5.250 | 5.250 | 5.050 | 5.050 | 4.840 | 501,883 |
| 2025-03-24 | 5.250 | 5.250 | 5.050 | 5.150 | 4.936 | 659,097 |
| 2025-03-21 | 5.400 | 5.450 | 5.250 | 5.250 | 5.032 | 994,687 |
| 2025-03-20 | 5.350 | 5.550 | 5.300 | 5.400 | 5.176 | 697,657 |
| 2025-03-19 | 5.250 | 5.400 | 5.200 | 5.350 | 5.128 | 940,291 |
| 2025-03-18 | 5.500 | 5.550 | 5.150 | 5.200 | 4.984 | 1,206,362 |
| 2025-03-17 | 5.150 | 5.650 | 5.100 | 5.500 | 5.272 | 2,367,385 |
| 2025-03-14 | 4.900 | 5.250 | 4.900 | 5.200 | 4.984 | 2,999,425 |
| 2025-03-13 | 4.900 | 5.000 | 4.880 | 4.900 | 4.697 | 1,420,306 |
| 2025-03-12 | 4.980 | 5.100 | 4.880 | 4.940 | 4.677 | 2,323,378 |
| 2025-03-11 | 4.660 | 4.980 | 4.580 | 4.980 | 4.715 | 3,390,311 |
| 2025-03-10 | 4.720 | 4.780 | 4.620 | 4.640 | 4.393 | 1,778,640 |
| 2025-03-07 | 4.800 | 4.800 | 4.640 | 4.740 | 4.488 | 1,683,980 |
| 2025-03-06 | 4.640 | 4.920 | 4.620 | 4.780 | 4.526 | 2,658,996 |
| 2025-03-05 | 4.420 | 4.660 | 4.360 | 4.640 | 4.393 | 3,861,672 |
| 2025-03-04 | 4.460 | 4.500 | 4.400 | 4.400 | 4.166 | 2,035,443 |
| 2025-03-03 | 4.700 | 4.700 | 4.380 | 4.480 | 4.242 | 9,389,554 |
| 2025-02-28 | 5.600 | 5.600 | 4.800 | 4.800 | 4.545 | 18,016,170 |
| 2025-02-27 | 5.750 | 5.750 | 5.550 | 5.600 | 5.302 | 868,421 |
| 2025-02-26 | 5.650 | 5.800 | 5.500 | 5.800 | 5.492 | 1,882,240 |
| 2025-02-25 | 5.900 | 5.900 | 5.650 | 5.650 | 5.350 | 1,173,900 |
| 2025-02-24 | 5.950 | 5.950 | 5.750 | 5.800 | 5.492 | 944,306 |
| 2025-02-21 | 5.950 | 6.000 | 5.550 | 5.900 | 5.586 | 2,256,081 |
| 2025-02-20 | 5.900 | 6.000 | 5.800 | 5.950 | 5.634 | 1,464,722 |
| 2025-02-19 | 6.150 | 6.150 | 5.750 | 5.950 | 5.634 | 3,716,901 |
| 2025-02-18 | 6.000 | 6.150 | 6.000 | 6.150 | 5.823 | 1,459,300 |
| 2025-02-17 | 5.550 | 6.000 | 5.550 | 6.000 | 5.681 | 2,263,454 |
| 2025-02-14 | 5.600 | 5.700 | 5.550 | 5.600 | 5.302 | 1,153,635 |
| 2025-02-13 | 5.900 | 5.900 | 5.550 | 5.600 | 5.302 | 3,565,458 |
| 2025-02-11 | 5.900 | 6.100 | 5.850 | 6.100 | 5.776 | 833,522 |
| 2025-02-10 | 6.100 | 6.100 | 5.800 | 5.850 | 5.539 | 1,485,796 |
| 2025-02-07 | 6.000 | 6.100 | 5.950 | 6.100 | 5.776 | 1,022,612 |
| 2025-02-06 | 6.150 | 6.200 | 5.850 | 5.950 | 5.634 | 3,021,186 |
| 2025-02-05 | 6.350 | 6.400 | 6.150 | 6.150 | 5.823 | 937,874 |
| 2025-02-04 | 6.600 | 6.600 | 6.300 | 6.300 | 5.965 | 1,037,179 |
| 2025-02-03 | 6.400 | 6.600 | 6.250 | 6.600 | 6.249 | 1,117,954 |
| 2025-01-31 | 6.650 | 6.650 | 6.400 | 6.400 | 6.060 | 1,383,484 |
| 2025-01-30 | 6.750 | 6.800 | 6.600 | 6.600 | 6.249 | 582,778 |
| 2025-01-29 | 6.750 | 6.800 | 6.650 | 6.650 | 6.297 | 636,733 |
| 2025-01-28 | 6.650 | 6.850 | 6.650 | 6.750 | 6.391 | 673,401 |
| 2025-01-27 | 6.750 | 6.850 | 6.650 | 6.650 | 6.297 | 919,339 |
| 2025-01-24 | 6.700 | 6.750 | 6.650 | 6.750 | 6.391 | 502,951 |
| 2025-01-23 | 6.850 | 6.850 | 6.650 | 6.650 | 6.297 | 541,085 |
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.