Prosper Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	2.240	2.280	2.220	2.260	2.260	485,100
2022-11-07	2.300	2.300	2.240	2.240	2.240	126,300
2022-11-04	2.260	2.300	2.220	2.260	2.260	757,200
2022-11-03	2.220	2.260	2.220	2.260	2.260	432,700
2022-11-02	2.300	2.300	2.200	2.240	2.240	1,230,900
2022-11-01	2.220	2.300	2.220	2.280	2.280	612,600
2022-10-31	2.260	2.300	2.240	2.260	2.260	342,300
2022-10-28	2.240	2.320	2.240	2.260	2.260	525,300
2022-10-27	2.200	2.280	2.200	2.260	2.260	1,663,700
2022-10-26	2.380	2.380	2.200	2.200	2.200	3,132,800
2022-10-25	2.400	2.440	2.360	2.380	2.380	920,800
2022-10-21	2.400	2.420	2.360	2.380	2.380	1,756,900
2022-10-20	2.440	2.500	2.400	2.400	2.400	5,650,400
2022-10-19	2.420	2.480	2.400	2.420	2.420	3,841,900
2022-10-18	2.580	2.620	2.400	2.400	2.400	14,513,200
2022-10-17	2.360	2.500	2.280	2.500	2.500	17,284,000
2022-10-12	2.260	2.340	2.240	2.340	2.340	2,366,900
2022-10-11	2.300	2.460	2.240	2.260	2.260	13,383,700
2022-10-10	2.220	2.400	2.220	2.360	2.360	12,911,900
2022-10-07	2.280	2.280	2.220	2.240	2.240	795,700
2022-10-06	2.320	2.380	2.220	2.280	2.280	5,949,800
2022-10-05	2.220	2.380	2.200	2.360	2.360	12,871,200
2022-10-04	2.260	2.260	2.180	2.200	2.200	759,900
2022-10-03	2.240	2.260	2.180	2.220	2.220	869,000
2022-09-30	2.220	2.320	2.200	2.240	2.240	3,140,000
2022-09-29	2.280	2.320	2.180	2.180	2.180	2,359,800
2022-09-28	2.220	2.360	2.200	2.260	2.260	7,001,700
2022-09-27	2.320	2.340	2.180	2.180	2.180	3,811,300
2022-09-26	2.300	2.460	2.260	2.340	2.340	24,634,400
2022-09-23	2.160	2.500	2.160	2.320	2.320	26,576,100
2022-09-22	2.120	2.180	2.080	2.120	2.120	998,300
2022-09-21	2.180	2.260	2.100	2.100	2.100	2,735,700
2022-09-20	2.140	2.280	2.120	2.160	2.160	6,138,000
2022-09-19	1.910	2.320	1.910	2.120	2.120	14,286,200
2022-09-16	1.920	1.930	1.890	1.910	1.910	461,300
2022-09-15	1.930	1.950	1.900	1.920	1.920	399,900
2022-09-14	1.880	1.950	1.880	1.930	1.930	1,115,700
2022-09-13	1.870	1.890	1.870	1.880	1.880	205,900
2022-09-12	1.860	1.890	1.860	1.870	1.870	184,600
2022-09-09	1.890	1.900	1.860	1.860	1.860	318,000
2022-09-08	1.890	1.890	1.870	1.890	1.890	48,900
2022-09-07	1.860	1.890	1.860	1.890	1.890	133,400
2022-09-06	1.900	1.900	1.860	1.890	1.890	37,900
2022-09-05	1.890	1.900	1.850	1.900	1.900	304,600
2022-09-02	1.890	1.900	1.860	1.900	1.900	188,900
2022-09-01	1.890	1.900	1.880	1.890	1.890	124,800
2022-08-31	1.890	1.900	1.880	1.890	1.890	45,900
2022-08-30	1.900	1.900	1.880	1.900	1.900	61,800
2022-08-29	1.870	1.910	1.870	1.900	1.900	85,600
2022-08-26	1.880	1.890	1.870	1.890	1.890	103,800
2022-08-25	1.880	1.890	1.870	1.870	1.870	104,800
2022-08-24	1.890	1.890	1.870	1.880	1.880	476,400
2022-08-23	1.880	1.890	1.880	1.890	1.890	98,000
2022-08-22	1.900	1.900	1.880	1.900	1.900	78,900
2022-08-19	1.900	1.910	1.890	1.900	1.900	129,400
2022-08-18	1.900	1.900	1.890	1.900	1.900	132,000
2022-08-17	1.910	1.920	1.890	1.900	1.900	228,700
2022-08-16	1.900	1.900	1.880	1.900	1.900	173,900
2022-08-15	1.900	1.910	1.800	1.900	1.900	226,900
2022-08-11	1.920	1.920	1.900	1.910	1.910	212,400

← NewerPage 17 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.