Prosper Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	1.970	1.970	1.950	1.960	1.960	11,500
2023-05-08	1.910	1.950	1.910	1.940	1.940	20,200
2023-05-03	1.890	1.950	1.890	1.950	1.950	100,100
2023-05-02	1.920	1.950	1.920	1.920	1.920	148,000
2023-04-28	1.820	1.970	1.810	1.950	1.950	704,000
2023-04-27	2.000	2.020	1.980	1.980	1.980	517,300
2023-04-26	2.000	2.020	1.990	1.990	1.990	262,100
2023-04-25	2.040	2.040	1.990	2.020	2.020	558,800
2023-04-24	2.020	2.020	1.990	2.020	2.020	289,100
2023-04-21	2.060	2.060	2.020	2.040	2.040	359,900
2023-04-20	2.080	2.080	2.040	2.060	2.060	618,500
2023-04-19	2.040	2.060	2.020	2.060	2.060	499,400
2023-04-18	2.040	2.040	2.020	2.040	2.040	261,300
2023-04-17	2.060	2.060	2.020	2.040	2.040	168,800
2023-04-12	1.990	2.020	1.990	2.020	2.020	115,200
2023-04-11	2.000	2.000	1.980	2.000	2.000	49,300
2023-04-10	1.980	1.990	1.970	1.980	1.980	239,000
2023-04-07	2.000	2.000	1.970	1.990	1.990	438,500
2023-04-05	2.040	2.040	2.000	2.020	2.020	352,800
2023-04-04	2.020	2.060	2.020	2.040	2.040	316,600
2023-04-03	2.020	2.040	2.000	2.000	2.000	167,300
2023-03-31	2.060	2.060	2.020	2.020	2.020	301,300
2023-03-30	2.080	2.080	2.000	2.040	2.040	1,506,900
2023-03-29	2.080	2.120	2.060	2.080	2.080	427,400
2023-03-28	2.040	2.120	2.040	2.080	2.080	455,800
2023-03-27	2.080	2.080	2.040	2.040	2.040	429,200
2023-03-24	2.100	2.120	2.060	2.060	2.060	695,000
2023-03-23	2.040	2.140	2.040	2.100	2.100	2,078,500
2023-03-22	2.020	2.060	2.020	2.040	2.040	1,451,500
2023-03-21	1.920	2.020	1.920	2.000	2.000	1,811,600
2023-03-20	1.910	1.930	1.910	1.930	1.930	197,900
2023-03-17	1.930	1.930	1.910	1.910	1.910	681,200
2023-03-16	1.910	1.920	1.890	1.910	1.910	437,700
2023-03-15	1.890	1.950	1.890	1.910	1.910	522,200
2023-03-14	1.880	1.900	1.850	1.880	1.880	1,355,700
2023-03-13	1.910	1.910	1.880	1.880	1.880	381,900
2023-03-10	1.900	1.910	1.890	1.910	1.910	167,500
2023-03-09	1.900	1.920	1.900	1.900	1.900	54,600
2023-03-08	1.910	1.910	1.900	1.900	1.900	217,200
2023-03-07	1.910	1.920	1.900	1.900	1.900	50,000
2023-03-03	1.910	1.920	1.900	1.910	1.910	106,000
2023-03-02	1.890	1.920	1.890	1.920	1.920	155,900
2023-03-01	1.910	1.910	1.850	1.900	1.900	309,700
2023-02-28	1.900	1.900	1.890	1.900	1.900	92,700
2023-02-27	1.870	1.900	1.870	1.900	1.900	129,800
2023-02-24	1.920	1.920	1.900	1.910	1.910	226,700
2023-02-23	1.920	1.930	1.910	1.920	1.920	162,900
2023-02-22	1.920	1.920	1.910	1.920	1.920	117,000
2023-02-21	1.900	1.920	1.900	1.920	1.920	53,500
2023-02-20	1.870	1.920	1.870	1.920	1.920	165,800
2023-02-17	1.890	1.890	1.870	1.870	1.870	108,100
2023-02-16	1.900	1.900	1.890	1.890	1.890	96,700
2023-02-15	1.920	1.930	1.890	1.900	1.900	412,800
2023-02-14	1.930	1.940	1.910	1.910	1.910	145,800
2023-02-13	1.930	1.960	1.920	1.930	1.930	229,200
2023-02-10	1.940	1.950	1.930	1.940	1.940	78,900
2023-02-09	1.950	1.950	1.920	1.930	1.930	396,800
2023-02-08	1.960	1.980	1.950	1.950	1.950	564,300
2023-02-07	1.940	1.960	1.940	1.950	1.950	167,100
2023-02-06	1.970	1.970	1.950	1.950	1.950	161,800

← NewerPage 15 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.