Prosper Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	1.160	1.190	1.150	1.190	1.190	134,100
2024-07-30	1.170	1.170	1.140	1.170	1.170	91,000
2024-07-26	1.160	1.170	1.150	1.170	1.170	19,400
2024-07-25	1.170	1.170	1.140	1.170	1.170	48,700
2024-07-24	1.180	1.180	1.130	1.180	1.180	77,800
2024-07-23	1.180	1.190	1.120	1.170	1.170	119,800
2024-07-19	1.180	1.180	1.150	1.170	1.170	78,900
2024-07-18	1.170	1.180	1.150	1.180	1.180	82,500
2024-07-17	1.160	1.180	1.150	1.170	1.170	106,200
2024-07-16	1.200	1.200	1.140	1.170	1.170	157,500
2024-07-15	1.160	1.190	1.150	1.180	1.180	702,400
2024-07-12	1.120	1.190	1.120	1.170	1.170	303,400
2024-07-11	1.140	1.170	1.090	1.150	1.150	150,700
2024-07-10	1.090	1.250	1.060	1.140	1.140	986,100
2024-07-09	1.090	1.110	1.050	1.050	1.050	123,000
2024-07-08	1.020	1.110	1.020	1.090	1.090	298,100
2024-07-05	1.060	1.080	1.020	1.020	1.020	10,000
2024-07-04	1.030	1.070	1.010	1.010	1.010	77,900
2024-07-03	1.030	1.040	1.010	1.010	1.010	64,300
2024-07-02	1.010	1.060	1.010	1.010	1.010	131,400
2024-07-01	1.010	1.090	1.010	1.040	1.040	45,600
2024-06-28	1.080	1.150	1.000	1.000	1.000	271,100
2024-06-27	1.090	1.100	1.060	1.060	1.060	93,800
2024-06-26	1.060	1.100	1.040	1.090	1.090	133,800
2024-06-25	1.080	1.150	1.030	1.080	1.080	478,300
2024-06-24	1.010	1.060	1.010	1.060	1.060	25,700
2024-06-21	1.000	1.070	1.000	1.020	1.020	165,600
2024-06-20	1.090	1.090	1.010	1.010	1.010	49,400
2024-06-19	1.040	1.040	0.950	1.010	1.010	609,600
2024-06-18	1.030	1.050	1.030	1.030	1.030	37,900
2024-06-17	1.060	1.060	1.030	1.030	1.030	106,700
2024-06-14	1.060	1.090	1.060	1.090	1.090	41,400
2024-06-13	1.060	1.080	1.050	1.050	1.050	39,500
2024-06-12	1.090	1.090	1.040	1.060	1.060	169,800
2024-06-11	1.090	1.120	1.090	1.090	1.090	78,800
2024-06-10	1.170	1.170	1.090	1.100	1.100	338,600
2024-06-07	1.160	1.200	1.150	1.160	1.160	387,100
2024-06-06	1.200	1.200	1.170	1.170	1.170	192,500
2024-06-05	1.210	1.220	1.210	1.210	1.210	40,700
2024-06-04	1.250	1.250	1.210	1.210	1.210	200,600
2024-05-31	1.250	1.270	1.240	1.250	1.250	48,400
2024-05-30	1.260	1.260	1.240	1.250	1.250	68,300
2024-05-29	1.260	1.260	1.240	1.240	1.240	63,700
2024-05-28	1.250	1.300	1.240	1.240	1.240	89,900
2024-05-27	1.230	1.270	1.230	1.230	1.230	143,200
2024-05-24	1.240	1.250	1.240	1.240	1.240	209,900
2024-05-23	1.250	1.290	1.240	1.240	1.240	245,700
2024-05-21	1.280	1.280	1.260	1.260	1.260	229,900
2024-05-20	1.330	1.330	1.230	1.280	1.280	169,200
2024-05-17	1.300	1.330	1.300	1.310	1.310	250,200
2024-05-16	1.330	1.340	1.300	1.300	1.300	180,400
2024-05-15	1.380	1.380	1.320	1.320	1.320	438,500
2024-05-14	1.360	1.390	1.360	1.360	1.360	911,400
2024-05-13	1.450	1.600	1.350	1.350	1.350	8,340,300
2024-05-10	1.220	1.370	1.200	1.370	1.370	2,784,500
2024-05-09	1.240	1.380	1.200	1.200	1.200	4,626,300
2024-05-08	1.240	1.270	1.220	1.240	1.240	467,400
2024-05-07	1.210	1.280	1.210	1.230	1.230	566,100
2024-05-03	1.200	1.260	1.200	1.220	1.220	339,600
2024-05-02	1.220	1.260	1.210	1.210	1.210	323,100

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-10	0.0300 THB
2021-08-26	0.0300 THB

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