Prosper Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.930	1.950	1.920	1.930	1.930	123,300
2022-08-09	1.930	1.940	1.910	1.930	1.930	77,500
2022-08-08	1.900	1.930	1.890	1.930	1.930	138,600
2022-08-05	1.900	1.910	1.890	1.910	1.910	35,600
2022-08-04	1.900	1.900	1.890	1.900	1.900	123,200
2022-08-03	1.910	1.930	1.900	1.900	1.900	61,300
2022-08-02	1.920	1.920	1.890	1.910	1.910	76,200
2022-08-01	1.920	1.920	1.880	1.920	1.920	114,800
2022-07-27	1.920	1.920	1.890	1.890	1.890	66,000
2022-07-26	1.920	1.920	1.890	1.920	1.920	55,600
2022-07-25	1.890	1.920	1.890	1.900	1.900	85,400
2022-07-22	1.920	1.920	1.870	1.900	1.900	106,400
2022-07-21	1.920	1.920	1.880	1.900	1.900	87,400
2022-07-20	1.890	1.920	1.890	1.920	1.920	49,400
2022-07-19	1.930	1.950	1.870	1.880	1.880	440,400
2022-07-18	1.930	1.960	1.910	1.910	1.910	161,700
2022-07-15	1.960	1.960	1.880	1.920	1.920	199,700
2022-07-14	1.960	1.960	1.910	1.960	1.960	212,600
2022-07-12	1.950	1.950	1.920	1.950	1.950	125,200
2022-07-11	1.930	1.950	1.930	1.940	1.940	42,500
2022-07-08	1.950	1.950	1.930	1.940	1.940	46,900
2022-07-07	1.880	1.970	1.870	1.950	1.950	234,200
2022-07-06	1.900	1.910	1.820	1.870	1.870	832,100
2022-07-05	2.000	2.000	1.920	1.930	1.930	706,800
2022-07-04	2.000	2.020	1.970	2.000	2.000	288,700
2022-07-01	2.020	2.040	2.000	2.020	2.020	188,900
2022-06-30	2.040	2.040	2.020	2.020	2.020	252,700
2022-06-29	2.040	2.040	2.020	2.040	2.040	147,100
2022-06-28	2.060	2.060	2.040	2.040	2.040	130,700
2022-06-27	2.060	2.080	2.060	2.060	2.060	86,600
2022-06-24	2.060	2.060	2.020	2.060	2.060	233,800
2022-06-23	2.020	2.060	2.000	2.060	2.060	177,900
2022-06-22	2.100	2.100	2.020	2.040	2.040	68,100
2022-06-21	2.020	2.120	2.020	2.060	2.060	389,800
2022-06-20	2.060	2.060	2.020	2.020	2.020	208,700
2022-06-17	2.000	2.060	2.000	2.060	2.060	209,900
2022-06-16	2.100	2.100	2.020	2.060	2.060	204,800
2022-06-15	2.060	2.080	2.040	2.060	2.060	215,300
2022-06-14	2.060	2.140	2.040	2.060	2.060	527,000
2022-06-13	2.120	2.120	2.080	2.080	2.080	279,800
2022-06-10	2.160	2.160	2.120	2.140	2.140	125,500
2022-06-09	2.180	2.180	2.140	2.140	2.140	110,200
2022-06-08	2.160	2.200	2.120	2.180	2.180	99,600
2022-06-07	2.160	2.200	2.160	2.160	2.160	47,100
2022-06-06	2.220	2.220	2.140	2.160	2.160	149,000
2022-06-02	2.240	2.240	2.180	2.220	2.220	249,500
2022-06-01	2.200	2.300	2.180	2.240	2.240	529,300
2022-05-31	2.180	2.220	2.180	2.200	2.200	415,100
2022-05-30	2.100	2.160	2.100	2.160	2.160	367,000
2022-05-27	2.080	2.100	2.080	2.100	2.100	123,700
2022-05-26	2.080	2.100	2.080	2.080	2.080	162,400
2022-05-25	2.100	2.100	2.080	2.080	2.080	208,100
2022-05-24	2.120	2.120	2.080	2.100	2.100	242,500
2022-05-23	2.080	2.120	2.080	2.100	2.100	171,300
2022-05-20	2.040	2.100	2.040	2.060	2.060	127,500
2022-05-19	2.040	2.060	2.020	2.020	2.020	466,600
2022-05-18	2.060	2.120	2.060	2.080	2.080	159,500
2022-05-17	2.020	2.100	2.020	2.040	2.040	1,084,800
2022-05-13	1.950	2.080	1.950	2.020	2.020	936,500
2022-05-12	2.220	2.240	2.080	2.080	2.080	887,200

← NewerPage 18 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.