Prosper Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	1.740	1.740	1.720	1.730	1.730	35,000
2023-08-03	1.770	1.770	1.740	1.740	1.740	63,400
2023-08-02	1.750	1.760	1.730	1.750	1.750	55,400
2023-07-31	1.760	1.770	1.730	1.750	1.750	34,300
2023-07-27	1.740	1.760	1.740	1.760	1.760	63,500
2023-07-26	1.740	1.770	1.740	1.740	1.740	201,000
2023-07-25	1.730	1.740	1.720	1.730	1.730	35,000
2023-07-24	1.720	1.740	1.720	1.730	1.730	91,000
2023-07-21	1.760	1.760	1.750	1.750	1.750	69,000
2023-07-20	1.760	1.790	1.760	1.760	1.760	81,900
2023-07-19	1.770	1.790	1.760	1.780	1.780	47,000
2023-07-18	1.780	1.780	1.760	1.780	1.780	102,500
2023-07-17	1.760	1.770	1.760	1.770	1.770	22,900
2023-07-14	1.750	1.770	1.740	1.760	1.760	44,600
2023-07-13	1.720	1.790	1.710	1.750	1.750	297,700
2023-07-12	1.800	1.810	1.720	1.750	1.750	390,000
2023-07-11	1.850	1.850	1.800	1.810	1.810	14,900
2023-07-10	1.830	1.830	1.800	1.820	1.820	199,600
2023-07-07	1.820	1.820	1.810	1.810	1.810	59,800
2023-07-06	1.810	1.840	1.800	1.820	1.820	93,800
2023-07-05	1.820	1.850	1.810	1.830	1.830	34,800
2023-07-04	1.810	1.850	1.810	1.820	1.820	94,700
2023-07-03	1.820	1.820	1.810	1.810	1.810	92,500
2023-06-30	1.810	1.830	1.800	1.820	1.820	306,300
2023-06-29	1.870	1.870	1.820	1.820	1.820	156,000
2023-06-28	1.870	1.870	1.820	1.830	1.830	65,500
2023-06-27	1.800	1.850	1.800	1.830	1.830	66,300
2023-06-26	1.850	1.870	1.820	1.840	1.840	236,400
2023-06-23	1.870	1.880	1.850	1.870	1.870	109,800
2023-06-22	1.890	1.890	1.850	1.880	1.880	86,600
2023-06-21	1.870	1.890	1.860	1.890	1.890	167,800
2023-06-20	1.880	1.900	1.870	1.880	1.880	35,400
2023-06-19	1.870	1.900	1.870	1.880	1.880	55,300
2023-06-16	1.880	1.920	1.870	1.870	1.870	189,400
2023-06-15	1.930	1.930	1.880	1.880	1.880	260,800
2023-06-14	1.930	1.930	1.900	1.910	1.910	242,400
2023-06-13	1.910	1.950	1.890	1.910	1.910	553,600
2023-06-12	1.900	1.920	1.890	1.890	1.890	103,500
2023-06-09	1.900	1.930	1.890	1.910	1.910	333,800
2023-06-08	1.890	1.920	1.890	1.910	1.910	164,100
2023-06-07	1.900	1.950	1.890	1.890	1.890	238,700
2023-06-06	1.880	1.900	1.870	1.890	1.890	143,000
2023-06-02	1.850	1.900	1.850	1.900	1.900	540,200
2023-06-01	1.920	1.930	1.890	1.910	1.910	276,200
2023-05-31	1.950	1.950	1.900	1.920	1.920	278,100
2023-05-30	1.900	1.910	1.850	1.910	1.910	873,100
2023-05-29	1.890	1.920	1.880	1.910	1.910	204,100
2023-05-26	1.890	1.910	1.890	1.900	1.900	40,400
2023-05-25	1.900	1.920	1.900	1.900	1.900	40,800
2023-05-24	1.910	1.920	1.900	1.900	1.900	59,300
2023-05-23	1.940	1.940	1.910	1.910	1.910	58,100
2023-05-22	1.900	1.920	1.800	1.910	1.910	155,400
2023-05-19	1.930	1.930	1.900	1.920	1.920	117,600
2023-05-18	1.920	1.930	1.910	1.920	1.920	102,400
2023-05-17	1.930	1.930	1.920	1.920	1.920	91,400
2023-05-16	1.900	1.940	1.900	1.930	1.930	143,900
2023-05-15	1.910	1.940	1.910	1.920	1.920	76,200
2023-05-12	1.930	1.940	1.930	1.940	1.940	62,400
2023-05-11	1.920	1.960	1.920	1.940	1.940	33,500
2023-05-10	1.950	1.960	1.930	1.930	1.930	171,100

← NewerPage 14 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.