Pruksa Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	6.800	6.850	6.700	6.750	6.391	781,748
2025-01-21	6.750	6.800	6.700	6.800	6.439	355,300
2025-01-20	6.700	6.800	6.600	6.600	6.249	1,000,173
2025-01-17	6.600	6.750	6.600	6.700	6.344	533,125
2025-01-16	6.800	6.800	6.550	6.600	6.249	780,392
2025-01-15	6.600	6.750	6.450	6.750	6.391	1,805,415
2025-01-14	6.850	6.850	6.600	6.600	6.249	854,202
2025-01-13	7.000	7.000	6.800	6.800	6.439	1,254,194
2025-01-10	7.200	7.250	7.000	7.000	6.628	1,025,953
2025-01-09	7.450	7.450	7.200	7.200	6.817	801,320
2025-01-08	7.600	7.600	7.450	7.450	7.054	449,543
2025-01-07	7.450	7.600	7.400	7.550	7.149	783,841
2025-01-06	7.350	7.600	7.350	7.400	7.007	923,954
2025-01-03	7.450	7.500	7.300	7.300	6.912	1,221,745
2025-01-02	7.950	7.950	7.450	7.450	7.054	2,438,181
2024-12-30	8.050	8.050	7.900	7.900	7.480	614,278
2024-12-27	8.000	8.100	7.950	8.000	7.575	337,624
2024-12-26	8.100	8.150	8.050	8.050	7.622	159,818
2024-12-25	8.000	8.100	8.000	8.100	7.669	369,796
2024-12-24	8.000	8.100	7.900	7.900	7.480	531,891
2024-12-23	7.950	8.050	7.950	7.950	7.527	591,086
2024-12-20	8.000	8.100	7.950	7.950	7.527	1,207,235
2024-12-19	8.100	8.100	8.000	8.050	7.622	825,480
2024-12-18	8.200	8.250	8.050	8.050	7.622	886,255
2024-12-17	8.400	8.450	8.200	8.200	7.764	662,942
2024-12-16	8.650	8.650	8.350	8.350	7.906	692,739
2024-12-13	8.600	8.650	8.500	8.500	8.048	426,329
2024-12-12	8.750	8.800	8.650	8.650	8.190	432,070
2024-12-11	8.900	8.900	8.750	8.850	8.380	654,553
2024-12-09	8.700	8.850	8.600	8.850	8.380	1,177,647
2024-12-06	8.700	8.800	8.650	8.800	8.332	686,074
2024-12-04	8.700	8.800	8.550	8.800	8.332	602,025
2024-12-03	8.400	8.650	8.400	8.650	8.190	674,074
2024-12-02	8.450	8.500	8.300	8.450	8.001	663,527
2024-11-29	8.450	8.500	8.400	8.450	8.001	335,092
2024-11-28	8.450	8.450	8.300	8.350	7.906	184,161
2024-11-27	8.500	8.500	8.350	8.350	7.906	204,325
2024-11-26	8.650	8.650	8.400	8.550	8.096	739,511
2024-11-25	8.600	8.800	8.550	8.700	8.238	3,103,444
2024-11-22	8.500	8.600	8.300	8.300	7.859	297,309
2024-11-21	8.600	8.600	8.400	8.400	7.954	379,588
2024-11-20	8.400	8.650	8.350	8.650	8.190	393,720
2024-11-19	8.300	8.650	8.300	8.400	7.954	1,379,462
2024-11-18	8.200	8.400	8.200	8.300	7.859	490,688
2024-11-15	8.150	8.250	8.050	8.150	7.717	494,519
2024-11-14	8.150	8.250	8.050	8.050	7.622	768,160
2024-11-13	8.300	8.350	8.050	8.150	7.717	1,383,283
2024-11-12	8.500	8.500	8.250	8.250	7.811	526,209
2024-11-11	8.650	8.650	8.400	8.450	8.001	608,373
2024-11-08	8.600	8.650	8.600	8.650	8.190	119,032
2024-11-07	8.700	8.750	8.500	8.600	8.143	1,137,461
2024-11-06	8.800	8.850	8.700	8.700	8.238	353,754
2024-11-05	8.800	8.900	8.800	8.800	8.332	239,351
2024-11-04	8.750	8.900	8.750	8.800	8.332	497,709
2024-11-01	8.850	8.900	8.750	8.750	8.285	311,964
2024-10-31	8.800	8.900	8.750	8.900	8.427	507,635
2024-10-30	8.900	8.950	8.800	8.800	8.332	342,700
2024-10-29	8.800	8.950	8.800	8.850	8.380	420,937
2024-10-28	8.950	8.950	8.750	8.800	8.332	954,365
2024-10-25	9.100	9.100	8.950	8.950	8.474	186,250

← NewerPage 8 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.