Prosper Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.950	1.970	1.950	1.970	1.970	224,100
2023-02-02	1.950	1.980	1.940	1.940	1.940	445,100
2023-02-01	1.960	1.990	1.930	1.950	1.950	629,100
2023-01-31	1.970	1.980	1.950	1.950	1.950	340,700
2023-01-30	2.000	2.000	1.960	1.980	1.980	180,600
2023-01-27	1.970	1.990	1.970	1.970	1.970	236,400
2023-01-26	1.970	1.980	1.960	1.970	1.970	122,500
2023-01-25	1.980	2.000	1.970	1.970	1.970	124,600
2023-01-24	1.990	2.000	1.960	1.970	1.970	402,700
2023-01-23	2.020	2.060	1.990	1.990	1.990	564,500
2023-01-20	2.020	2.020	2.000	2.000	2.000	223,300
2023-01-19	2.040	2.040	2.000	2.020	2.020	402,400
2023-01-18	1.970	2.040	1.960	2.040	2.040	774,000
2023-01-17	1.920	1.970	1.920	1.950	1.950	440,200
2023-01-16	1.920	1.950	1.910	1.920	1.920	186,900
2023-01-13	1.920	1.940	1.920	1.920	1.920	343,500
2023-01-12	1.910	1.920	1.910	1.920	1.920	177,100
2023-01-11	1.910	1.920	1.900	1.900	1.900	139,500
2023-01-10	1.920	1.920	1.890	1.900	1.900	224,900
2023-01-09	1.900	1.910	1.890	1.900	1.900	169,000
2023-01-06	1.910	1.910	1.890	1.890	1.890	222,500
2023-01-05	1.910	1.930	1.890	1.890	1.890	231,200
2023-01-04	1.910	1.940	1.900	1.910	1.910	243,600
2023-01-03	1.910	1.910	1.890	1.900	1.900	230,900
2022-12-30	1.910	1.910	1.890	1.900	1.900	202,400
2022-12-29	1.910	1.910	1.890	1.900	1.900	290,400
2022-12-28	1.860	1.930	1.860	1.910	1.910	291,500
2022-12-27	1.840	1.890	1.840	1.860	1.860	219,800
2022-12-26	1.860	1.910	1.850	1.880	1.880	99,600
2022-12-23	1.830	1.900	1.830	1.860	1.860	188,000
2022-12-22	1.850	1.870	1.830	1.830	1.830	486,700
2022-12-21	1.900	1.900	1.870	1.870	1.870	192,100
2022-12-20	1.950	1.950	1.870	1.870	1.870	598,500
2022-12-19	1.960	1.960	1.920	1.920	1.920	302,300
2022-12-16	1.940	1.970	1.940	1.940	1.940	314,400
2022-12-15	1.950	1.970	1.950	1.950	1.950	86,400
2022-12-14	1.990	2.000	1.960	1.960	1.960	406,500
2022-12-13	2.000	2.020	1.960	1.990	1.990	755,500
2022-12-09	1.980	2.000	1.970	1.970	1.970	344,100
2022-12-08	1.970	1.980	1.960	1.980	1.980	194,900
2022-12-07	1.950	2.000	1.940	1.940	1.940	360,600
2022-12-06	2.000	2.040	1.960	1.960	1.960	522,700
2022-12-02	1.930	2.160	1.920	2.000	2.000	5,037,400
2022-12-01	2.000	2.000	1.960	1.980	1.980	352,400
2022-11-30	1.940	2.020	1.940	1.970	1.970	588,300
2022-11-29	1.930	1.960	1.920	1.940	1.940	114,600
2022-11-28	1.930	1.970	1.930	1.960	1.960	111,800
2022-11-25	1.940	2.000	1.920	1.930	1.930	630,000
2022-11-24	1.940	1.950	1.920	1.920	1.920	87,800
2022-11-23	1.910	1.930	1.880	1.930	1.930	201,000
2022-11-22	1.960	1.960	1.930	1.930	1.930	177,200
2022-11-21	1.960	1.970	1.930	1.940	1.940	202,600
2022-11-18	1.940	1.960	1.920	1.930	1.930	364,000
2022-11-17	1.950	1.950	1.910	1.940	1.940	106,400
2022-11-16	1.920	1.950	1.910	1.950	1.950	218,900
2022-11-15	1.930	1.970	1.930	1.930	1.930	428,200
2022-11-14	1.980	1.980	1.910	1.930	1.930	810,900
2022-11-11	1.990	2.000	1.870	1.970	1.970	2,670,400
2022-11-10	1.980	2.040	1.980	1.990	1.990	1,393,100
2022-11-09	2.240	2.260	2.020	2.020	2.020	3,784,300

← NewerPage 16 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.