Prosper Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.650	0.720	0.650	0.700	0.700	226,500
2023-10-31	0.640	0.700	0.620	0.650	0.650	158,500
2023-10-30	0.630	0.670	0.610	0.640	0.640	295,600
2023-10-27	0.670	0.690	0.640	0.640	0.640	604,000
2023-10-26	0.720	0.740	0.670	0.700	0.700	999,200
2023-10-25	0.700	0.880	0.690	0.700	0.700	3,276,800
2023-10-24	0.710	0.720	0.520	0.670	0.670	718,600
2023-10-20	0.810	0.810	0.680	0.710	0.710	977,600
2023-10-19	0.950	0.950	0.720	0.830	0.830	583,200
2023-10-18	0.980	0.990	0.940	0.950	0.950	113,700
2023-10-17	0.950	0.980	0.950	0.980	0.980	91,400
2023-10-16	0.990	0.990	0.950	0.950	0.950	300,000
2023-10-12	0.990	1.000	0.980	0.990	0.990	556,700
2023-10-11	0.980	1.010	0.980	1.010	1.010	164,200
2023-10-10	1.000	1.010	0.990	0.990	0.990	240,900
2023-10-09	1.100	1.120	0.970	1.000	1.000	647,600
2023-10-06	1.150	1.150	1.110	1.120	1.120	63,500
2023-10-05	1.140	1.150	1.140	1.150	1.150	71,300
2023-10-04	1.170	1.170	1.140	1.150	1.150	74,600
2023-10-03	1.190	1.190	1.170	1.170	1.170	47,000
2023-10-02	1.210	1.210	1.190	1.200	1.200	23,300
2023-09-29	1.190	1.200	1.180	1.200	1.200	18,300
2023-09-28	1.160	1.200	1.160	1.190	1.190	256,300
2023-09-27	1.200	1.200	1.200	1.200	1.200	44,900
2023-09-26	1.220	1.220	1.180	1.200	1.200	42,600
2023-09-25	1.220	1.220	1.200	1.210	1.210	26,800
2023-09-22	1.210	1.210	1.200	1.200	1.200	31,700
2023-09-21	1.260	1.260	1.190	1.210	1.210	333,000
2023-09-20	1.260	1.260	1.220	1.240	1.240	37,400
2023-09-19	1.260	1.280	1.230	1.230	1.230	68,600
2023-09-18	1.300	1.300	1.260	1.260	1.260	42,200
2023-09-15	1.300	1.300	1.270	1.280	1.280	107,200
2023-09-14	1.310	1.320	1.290	1.300	1.300	110,100
2023-09-13	1.300	1.320	1.280	1.320	1.320	78,000
2023-09-12	1.300	1.330	1.290	1.290	1.290	72,800
2023-09-11	1.290	1.350	1.290	1.320	1.320	53,800
2023-09-08	1.280	1.350	1.280	1.320	1.320	89,900
2023-09-07	1.310	1.310	1.250	1.280	1.280	153,400
2023-09-06	1.300	1.310	1.280	1.300	1.300	108,700
2023-09-05	1.320	1.340	1.290	1.300	1.300	127,900
2023-09-04	1.360	1.360	1.310	1.310	1.310	129,700
2023-09-01	1.380	1.390	1.320	1.380	1.380	296,500
2023-08-31	1.380	1.380	1.350	1.370	1.370	98,800
2023-08-30	1.360	1.370	1.350	1.370	1.370	130,000
2023-08-29	1.340	1.350	1.320	1.350	1.350	256,600
2023-08-28	1.290	1.350	1.280	1.310	1.310	395,900
2023-08-25	1.280	1.300	1.280	1.300	1.300	271,400
2023-08-24	1.230	1.290	1.230	1.280	1.280	366,300
2023-08-23	1.260	1.260	1.230	1.260	1.260	247,100
2023-08-22	1.230	1.260	1.180	1.260	1.260	483,000
2023-08-21	1.220	1.230	1.190	1.220	1.220	289,800
2023-08-18	1.180	1.230	1.170	1.220	1.220	363,400
2023-08-17	1.160	1.200	1.150	1.180	1.180	400,500
2023-08-16	1.200	1.240	1.140	1.150	1.150	1,214,200
2023-08-15	1.620	1.660	1.140	1.220	1.220	2,332,600
2023-08-11	1.730	1.730	1.600	1.620	1.620	1,010,600
2023-08-10	1.690	1.760	1.690	1.740	1.740	108,200
2023-08-09	1.720	1.720	1.690	1.700	1.700	176,800
2023-08-08	1.740	1.750	1.710	1.720	1.720	15,500
2023-08-07	1.740	1.740	1.720	1.730	1.730	23,800

← NewerPage 13 of 21 · 1,218 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.