Prosper Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	1.720	1.780	1.670	1.670	1.670	2,947,300
2024-01-29	1.680	1.760	1.670	1.700	1.700	1,874,600
2024-01-26	1.800	1.840	1.710	1.720	1.720	4,978,700
2024-01-25	1.740	1.840	1.680	1.770	1.770	12,912,100
2024-01-24	1.930	1.950	1.700	1.740	1.740	41,219,200
2024-01-23	1.270	1.720	1.250	1.720	1.720	18,228,200
2024-01-22	1.460	1.460	1.310	1.320	1.320	1,143,400
2024-01-19	1.500	1.520	1.420	1.450	1.450	614,400
2024-01-18	1.470	1.520	1.430	1.470	1.470	751,200
2024-01-17	1.540	1.540	1.380	1.450	1.450	2,144,100
2024-01-16	1.600	1.630	1.560	1.570	1.570	1,718,900
2024-01-15	1.680	1.690	1.560	1.600	1.600	2,454,400
2024-01-12	1.620	1.780	1.620	1.630	1.630	7,286,800
2024-01-11	2.000	2.060	1.600	1.600	1.600	19,206,600
2024-01-10	1.600	1.850	1.590	1.850	1.850	12,932,700
2024-01-09	1.530	1.700	1.480	1.590	1.590	19,198,300
2024-01-08	1.310	1.320	1.220	1.320	1.320	8,665,700
2024-01-05	0.800	1.010	0.790	1.010	1.010	3,122,600
2024-01-04	0.760	0.780	0.760	0.770	0.770	21,000
2024-01-03	0.740	0.760	0.730	0.760	0.760	274,700
2024-01-02	0.730	0.730	0.720	0.730	0.730	424,400
2023-12-28	0.740	0.740	0.730	0.740	0.740	126,900
2023-12-27	0.730	0.740	0.730	0.740	0.740	24,900
2023-12-26	0.750	0.750	0.740	0.750	0.750	59,700
2023-12-25	0.750	0.760	0.740	0.740	0.740	152,000
2023-12-22	0.750	0.750	0.740	0.750	0.750	12,100
2023-12-21	0.750	0.750	0.740	0.740	0.740	30,800
2023-12-20	0.770	0.780	0.750	0.760	0.760	81,100
2023-12-19	0.760	0.760	0.750	0.760	0.760	40,700
2023-12-18	0.760	0.760	0.750	0.760	0.760	22,100
2023-12-15	0.740	0.740	0.740	0.740	0.740	132,900
2023-12-14	0.720	0.750	0.720	0.740	0.740	91,900
2023-12-13	0.780	0.780	0.730	0.760	0.760	120,700
2023-12-12	0.820	0.820	0.790	0.790	0.790	57,000
2023-12-08	0.870	0.880	0.800	0.830	0.830	44,100
2023-12-07	0.860	0.860	0.860	0.860	0.860	4,700
2023-12-06	0.830	0.890	0.830	0.870	0.870	3,700
2023-12-04	0.840	0.840	0.820	0.830	0.830	50,100
2023-12-01	0.880	0.880	0.870	0.870	0.870	55,000
2023-11-30	0.890	0.890	0.870	0.880	0.880	51,300
2023-11-29	0.910	0.910	0.870	0.870	0.870	118,500
2023-11-28	0.860	0.880	0.860	0.870	0.870	21,000
2023-11-27	0.920	0.920	0.860	0.860	0.860	72,700
2023-11-24	0.940	0.940	0.850	0.940	0.940	462,100
2023-11-23	0.950	0.950	0.930	0.940	0.940	346,400
2023-11-22	0.880	0.950	0.840	0.920	0.920	225,900
2023-11-21	0.830	0.860	0.830	0.850	0.850	81,500
2023-11-20	0.820	0.830	0.820	0.830	0.830	89,800
2023-11-17	0.820	0.860	0.820	0.820	0.820	34,000
2023-11-16	0.810	0.900	0.810	0.820	0.820	369,900
2023-11-15	0.760	0.820	0.760	0.810	0.810	294,400
2023-11-14	0.750	0.760	0.750	0.760	0.760	59,900
2023-11-13	0.770	0.770	0.740	0.750	0.750	55,700
2023-11-10	0.770	0.780	0.750	0.760	0.760	37,300
2023-11-09	0.780	0.780	0.750	0.760	0.760	116,000
2023-11-08	0.730	0.750	0.730	0.750	0.750	104,800
2023-11-07	0.750	0.770	0.740	0.740	0.740	66,200
2023-11-06	0.720	0.770	0.720	0.770	0.770	147,100
2023-11-03	0.720	0.740	0.700	0.720	0.720	417,800
2023-11-02	0.700	0.700	0.670	0.700	0.700	78,700

← NewerPage 12 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.