PROEN Corp Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.800	7.800	7.348	7.744	6.726	3,148,200
2022-05-10	7.178	7.913	7.009	7.913	6.873	4,631,600
2022-05-09	7.122	7.348	7.009	7.291	6.333	4,777,000
2022-05-06	8.478	9.609	8.478	9.044	7.805	15,094,000
2022-05-05	9.213	9.383	8.478	8.704	7.512	15,991,100
2022-05-03	10.570	10.626	8.987	9.157	7.902	16,523,800
2022-04-29	10.287	10.683	10.230	10.400	8.975	9,864,500
2022-04-28	10.117	10.457	9.948	10.344	8.927	14,517,400
2022-04-27	10.061	10.174	10.004	10.117	8.732	2,461,900
2022-04-26	9.948	10.344	9.835	10.174	8.780	6,860,200
2022-04-25	9.891	10.061	9.891	9.948	8.585	1,861,300
2022-04-22	10.117	10.174	9.778	10.061	8.683	5,138,600
2022-04-21	9.948	10.513	9.891	10.174	8.780	8,083,700
2022-04-20	9.891	10.004	9.835	10.004	8.634	1,380,300
2022-04-19	9.835	10.174	9.778	9.948	8.585	3,430,500
2022-04-18	9.891	10.004	9.778	9.948	8.585	755,700
2022-04-12	9.722	10.004	9.552	9.948	8.585	1,497,300
2022-04-11	9.891	10.174	9.665	9.778	8.439	2,512,400
2022-04-08	9.948	10.061	9.891	10.004	8.634	556,500
2022-04-07	10.061	10.061	9.891	10.004	8.634	802,800
2022-04-05	10.061	10.287	9.835	10.061	8.683	3,767,000
2022-04-04	10.061	10.230	9.778	10.117	8.732	3,590,000
2022-04-01	10.117	10.117	10.061	10.117	8.732	883,600
2022-03-31	10.230	10.287	9.948	10.174	8.780	3,170,400
2022-03-30	10.117	10.287	10.061	10.287	8.878	2,204,200
2022-03-29	10.004	10.287	9.778	10.174	8.780	6,269,700
2022-03-28	9.722	10.061	9.722	10.061	8.683	2,945,400
2022-03-25	9.665	9.891	9.552	9.835	8.488	2,457,500
2022-03-24	9.722	9.835	9.609	9.665	8.341	1,864,600
2022-03-23	9.609	9.835	9.496	9.835	8.488	1,623,100
2022-03-22	9.326	9.722	9.270	9.609	8.293	1,695,700
2022-03-21	9.778	9.835	9.383	9.439	8.146	3,851,800
2022-03-18	9.835	10.061	9.835	9.948	8.585	5,370,600
2022-03-17	10.004	10.287	9.722	9.835	8.488	24,405,700
2022-03-16	10.626	10.683	9.835	9.891	8.536	15,166,700
2022-03-15	10.174	10.796	10.061	10.400	8.975	16,535,000
2022-03-14	11.191	11.530	10.457	10.457	9.024	66,325,800
2022-03-11	9.891	10.852	9.891	10.683	9.219	13,347,400
2022-03-10	9.609	10.117	9.552	10.061	8.683	6,235,000
2022-03-09	9.213	9.552	9.044	9.552	8.244	2,390,300
2022-03-08	8.930	9.326	8.535	9.044	7.805	4,323,800
2022-03-07	9.609	9.609	8.874	9.213	7.951	4,593,500
2022-03-04	9.496	9.948	9.326	9.835	8.488	5,294,600
2022-03-03	9.439	9.552	9.270	9.496	8.195	1,904,300
2022-03-02	9.326	9.496	9.213	9.326	8.049	1,185,600
2022-03-01	9.044	9.496	8.987	9.326	8.049	3,793,600
2022-02-28	9.100	9.100	8.704	8.930	7.707	2,178,300
2022-02-25	8.535	8.930	8.535	8.874	7.658	2,539,400
2022-02-24	8.478	8.761	8.365	8.535	7.366	3,618,500
2022-02-23	8.817	8.817	8.252	8.648	7.463	7,154,900
2022-02-22	8.535	8.930	8.478	8.817	7.610	4,333,100
2022-02-21	10.570	10.570	8.422	8.987	7.756	32,274,900
2022-02-18	8.535	11.135	8.535	10.513	9.073	176,388,500
2022-02-17	8.252	8.704	8.252	8.648	7.463	7,764,400
2022-02-15	8.591	8.591	8.083	8.252	7.122	5,944,500
2022-02-14	8.252	8.704	8.026	8.478	7.317	11,260,400
2022-02-11	8.139	8.422	7.687	8.309	7.171	10,692,300
2022-02-10	7.913	8.139	7.857	8.083	6.976	1,629,000
2022-02-09	8.139	8.196	7.913	7.913	6.829	2,165,300
2022-02-08	8.252	8.252	8.083	8.196	7.073	581,400

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-09	0.1200 THB
2022-05-09	0.0577 THB
2021-05-25	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.