PROEN Corp Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.083	8.196	7.913	8.196	7.073	1,748,100
2022-02-04	8.478	8.478	8.026	8.083	6.976	3,354,000
2022-02-03	8.648	8.704	8.478	8.478	7.317	1,930,700
2022-02-02	8.478	8.761	8.252	8.648	7.463	4,603,200
2022-02-01	8.252	8.478	8.196	8.422	7.268	2,215,800
2022-01-31	7.970	8.252	7.970	8.252	7.122	1,915,000
2022-01-28	7.913	8.083	7.913	7.913	6.829	1,007,400
2022-01-27	7.913	7.913	7.744	7.913	6.829	1,240,900
2022-01-26	7.970	8.139	7.913	7.970	6.878	924,500
2022-01-25	7.913	8.083	7.574	8.026	6.927	3,639,800
2022-01-24	8.309	8.309	7.970	8.026	6.927	1,347,600
2022-01-21	8.309	8.309	7.857	8.196	7.073	4,068,000
2022-01-20	7.913	8.478	7.913	8.422	7.268	6,517,400
2022-01-19	8.026	8.083	7.857	7.913	6.829	1,727,700
2022-01-18	7.744	8.196	7.744	8.139	7.024	4,609,600
2022-01-17	7.857	7.913	7.744	7.744	6.683	1,026,700
2022-01-14	7.857	8.026	7.800	7.857	6.780	1,649,700
2022-01-13	7.630	7.913	7.574	7.913	6.829	3,755,900
2022-01-12	7.857	7.913	7.574	7.687	6.634	5,942,100
2022-01-11	7.800	7.970	7.744	7.913	6.829	1,605,200
2022-01-10	8.026	8.083	7.857	7.970	6.878	1,863,800
2022-01-07	8.196	8.196	7.970	8.083	6.976	838,500
2022-01-06	7.913	8.309	7.687	8.196	7.073	4,434,100
2022-01-05	8.083	8.083	7.800	7.913	6.829	2,157,000
2022-01-04	7.970	8.083	7.461	8.026	6.927	7,159,200
2021-12-30	8.309	8.874	8.083	8.083	6.976	21,862,000
2021-12-29	7.574	9.665	7.517	8.365	7.219	80,083,900
2021-12-28	7.404	7.687	7.291	7.461	6.439	4,330,300
2021-12-27	7.348	7.461	7.235	7.291	6.293	1,539,400
2021-12-24	7.291	7.404	7.235	7.348	6.341	962,500
2021-12-23	7.517	7.517	7.235	7.404	6.390	1,941,000
2021-12-22	7.687	7.800	7.461	7.461	6.439	8,747,100
2021-12-21	7.235	7.630	7.178	7.630	6.585	8,108,100
2021-12-20	7.065	7.404	6.952	7.178	6.195	3,084,200
2021-12-17	7.348	7.348	7.122	7.178	6.195	1,832,100
2021-12-16	7.630	7.630	7.291	7.348	6.341	4,311,300
2021-12-15	7.574	7.687	7.348	7.461	6.439	9,487,100
2021-12-14	7.065	7.574	7.009	7.517	6.488	5,601,100
2021-12-13	7.065	7.122	7.009	7.065	6.097	797,200
2021-12-09	7.065	7.065	6.952	7.009	6.049	362,000
2021-12-08	7.122	7.178	6.952	7.065	6.097	635,900
2021-12-07	6.952	7.178	6.952	7.065	6.097	1,708,600
2021-12-03	7.009	7.065	6.896	6.896	5.951	535,900
2021-12-02	6.783	7.065	6.783	6.896	5.951	1,472,200
2021-12-01	6.783	6.896	6.726	6.839	5.902	1,393,000
2021-11-30	7.009	7.122	6.783	6.783	5.854	1,941,400
2021-11-29	6.783	7.065	6.783	6.896	5.951	1,594,400
2021-11-26	6.952	7.009	6.783	6.783	5.854	1,552,800
2021-11-25	7.122	7.178	6.952	6.952	6.000	745,800
2021-11-24	7.235	7.348	7.065	7.122	6.146	1,639,600
2021-11-23	7.065	7.235	7.009	7.235	6.244	1,459,200
2021-11-22	6.952	7.009	6.896	7.009	6.049	511,100
2021-11-19	6.952	7.009	6.896	6.952	6.000	731,400
2021-11-18	7.009	7.009	6.783	6.896	5.951	737,500
2021-11-17	6.726	6.952	6.613	6.952	6.000	2,073,900
2021-11-16	6.670	6.783	6.670	6.670	5.756	788,900
2021-11-15	6.670	6.783	6.613	6.670	5.756	2,809,200
2021-11-12	6.896	7.009	6.839	6.896	5.951	1,034,300
2021-11-11	6.952	6.952	6.783	6.839	5.902	392,100
2021-11-10	6.839	7.009	6.839	6.952	6.000	978,700

← NewerPage 20 of 21 · 1,218 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.