Pruksa Holding Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	8.950	9.100	8.950	9.050	8.569	735,623
2024-10-22	9.000	9.100	8.950	8.950	8.474	526,568
2024-10-21	9.200	9.200	9.050	9.050	8.569	373,992
2024-10-18	9.300	9.300	9.100	9.100	8.616	308,891
2024-10-17	9.500	9.500	9.150	9.200	8.711	1,655,893
2024-10-16	8.900	9.450	8.850	9.450	8.948	2,776,103
2024-10-15	8.850	8.900	8.800	8.900	8.427	868,010
2024-10-11	8.900	8.950	8.850	8.850	8.380	249,745
2024-10-10	8.900	9.000	8.850	8.900	8.427	485,825
2024-10-09	9.100	9.100	8.900	8.900	8.427	317,601
2024-10-08	8.900	9.150	8.850	9.100	8.616	892,053
2024-10-07	8.950	9.000	8.850	8.900	8.427	431,442
2024-10-04	8.950	8.950	8.750	8.950	8.474	569,012
2024-10-03	9.000	9.050	8.900	8.900	8.427	581,314
2024-10-02	9.050	9.150	9.000	9.000	8.522	732,750
2024-10-01	9.050	9.150	9.000	9.050	8.569	2,031,451
2024-09-30	9.450	9.450	9.050	9.050	8.569	1,918,386
2024-09-27	9.350	9.400	9.300	9.350	8.853	432,375
2024-09-26	9.550	9.600	9.350	9.350	8.853	602,603
2024-09-25	9.500	9.600	9.400	9.500	8.995	540,695
2024-09-24	9.400	9.500	9.400	9.400	8.900	313,974
2024-09-23	9.650	9.650	9.400	9.400	8.900	949,279
2024-09-20	9.600	9.750	9.500	9.650	9.137	1,112,478
2024-09-19	9.300	9.600	9.300	9.550	9.042	1,515,007
2024-09-18	9.250	9.350	9.200	9.200	8.711	818,218
2024-09-17	9.250	9.350	9.250	9.250	8.758	570,343
2024-09-16	9.350	9.350	9.200	9.250	8.758	562,927
2024-09-13	9.250	9.350	9.200	9.350	8.853	549,295
2024-09-12	9.100	9.250	9.100	9.150	8.664	511,415
2024-09-11	9.350	9.350	8.950	9.150	8.664	1,117,078
2024-09-10	9.550	9.550	9.250	9.350	8.853	717,773
2024-09-09	9.500	9.800	9.500	9.500	8.995	427,642
2024-09-06	9.300	9.650	9.250	9.500	8.995	714,551
2024-09-05	9.000	9.350	8.950	9.300	8.806	1,882,610
2024-09-04	8.850	8.900	8.700	8.900	8.427	369,251
2024-09-03	8.850	8.850	8.750	8.850	8.380	559,107
2024-09-02	8.900	8.900	8.850	8.900	8.427	209,778
2024-08-30	8.950	9.000	8.800	9.000	8.522	660,768
2024-08-29	8.950	8.950	8.850	8.950	8.474	192,508
2024-08-28	8.950	9.000	8.850	8.950	8.474	622,057
2024-08-27	9.250	9.250	9.050	9.150	8.522	963,958
2024-08-26	9.150	9.250	9.100	9.250	8.615	585,228
2024-08-23	9.000	9.150	8.950	9.100	8.475	946,739
2024-08-22	8.900	9.000	8.750	9.000	8.382	650,535
2024-08-21	8.700	8.950	8.700	8.950	8.335	536,779
2024-08-20	8.750	8.800	8.600	8.700	8.103	506,724
2024-08-19	8.600	8.750	8.600	8.700	8.103	364,350
2024-08-16	8.400	8.700	8.400	8.600	8.009	350,366
2024-08-15	8.400	8.450	8.150	8.450	7.870	447,794
2024-08-14	8.200	8.450	8.150	8.450	7.870	723,298
2024-08-13	8.150	8.200	8.100	8.200	7.637	416,757
2024-08-09	8.550	8.550	8.050	8.150	7.590	1,057,054
2024-08-08	8.450	8.550	8.450	8.500	7.916	197,717
2024-08-07	8.500	8.650	8.450	8.450	7.870	466,898
2024-08-06	8.650	8.700	8.450	8.500	7.916	1,006,834
2024-08-05	9.000	9.000	8.500	8.650	8.056	1,175,507
2024-08-02	9.100	9.100	8.850	8.900	8.289	558,236
2024-08-01	9.000	9.150	8.950	9.100	8.475	296,302
2024-07-31	8.950	9.050	8.900	8.900	8.289	465,212
2024-07-30	9.100	9.200	8.950	8.950	8.335	966,823

← NewerPage 9 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.