Prosper Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.220	2.260	2.200	2.240	2.240	394,100
2022-05-10	2.200	2.260	2.180	2.260	2.260	491,700
2022-05-09	2.240	2.260	2.180	2.200	2.200	365,500
2022-05-06	2.280	2.280	2.200	2.240	2.240	382,500
2022-05-05	2.280	2.360	2.260	2.280	2.280	240,800
2022-05-03	2.360	2.360	2.260	2.280	2.280	398,200
2022-04-29	2.380	2.400	2.340	2.360	2.360	251,500
2022-04-28	2.300	2.380	2.280	2.380	2.380	452,000
2022-04-27	2.300	2.340	2.280	2.280	2.280	577,100
2022-04-26	2.360	2.400	2.280	2.320	2.320	1,606,800
2022-04-25	2.380	2.400	2.340	2.360	2.360	803,300
2022-04-22	2.420	2.420	2.380	2.380	2.380	617,100
2022-04-21	2.460	2.460	2.420	2.420	2.420	123,000
2022-04-20	2.400	2.480	2.400	2.460	2.460	258,600
2022-04-19	2.460	2.460	2.400	2.420	2.420	116,600
2022-04-18	2.400	2.480	2.380	2.400	2.400	406,100
2022-04-12	2.380	2.420	2.380	2.400	2.400	288,300
2022-04-11	2.420	2.440	2.380	2.400	2.400	476,800
2022-04-08	2.460	2.460	2.400	2.440	2.440	483,400
2022-04-07	2.500	2.520	2.440	2.460	2.460	549,500
2022-04-05	2.520	2.560	2.500	2.500	2.500	999,000
2022-04-04	2.580	2.580	2.520	2.540	2.540	512,800
2022-04-01	2.540	2.600	2.480	2.560	2.560	3,166,900
2022-03-31	2.480	2.540	2.480	2.480	2.480	563,300
2022-03-30	2.500	2.520	2.480	2.500	2.500	362,300
2022-03-29	2.500	2.540	2.480	2.500	2.500	408,300
2022-03-28	2.460	2.500	2.460	2.480	2.480	347,000
2022-03-25	2.480	2.520	2.460	2.460	2.460	1,379,500
2022-03-24	2.400	2.680	2.380	2.480	2.480	7,735,200
2022-03-23	2.380	2.420	2.360	2.420	2.420	224,600
2022-03-22	2.400	2.400	2.360	2.380	2.380	155,200
2022-03-21	2.420	2.440	2.400	2.400	2.400	130,500
2022-03-18	2.420	2.420	2.380	2.420	2.420	149,700
2022-03-17	2.360	2.420	2.360	2.420	2.420	309,200
2022-03-16	2.360	2.400	2.320	2.360	2.360	268,100
2022-03-15	2.460	2.460	2.300	2.320	2.320	484,900
2022-03-14	2.480	2.480	2.340	2.400	2.400	145,100
2022-03-11	2.360	2.380	2.320	2.360	2.360	149,900
2022-03-10	2.380	2.400	2.320	2.360	2.360	473,800
2022-03-09	2.220	2.320	2.180	2.300	2.270	1,300,500
2022-03-08	2.280	2.400	2.160	2.160	2.132	2,128,500
2022-03-07	2.460	2.480	2.200	2.280	2.250	2,459,000
2022-03-04	2.540	2.600	2.460	2.460	2.428	8,019,700
2022-03-03	2.680	2.680	2.500	2.500	2.467	6,620,800
2022-03-02	2.700	2.720	2.640	2.680	2.645	1,007,500
2022-03-01	2.700	2.700	2.640	2.680	2.645	566,400
2022-02-28	2.700	2.720	2.660	2.660	2.625	584,700
2022-02-25	2.700	2.740	2.700	2.720	2.685	988,100
2022-02-24	2.820	2.820	2.680	2.680	2.645	2,340,000
2022-02-23	2.780	2.840	2.780	2.800	2.764	413,700
2022-02-22	2.800	2.840	2.780	2.780	2.744	635,300
2022-02-21	2.840	2.860	2.800	2.820	2.783	519,600
2022-02-18	2.880	2.880	2.820	2.840	2.803	258,900
2022-02-17	2.820	2.880	2.820	2.860	2.823	440,000
2022-02-15	2.820	2.840	2.800	2.840	2.803	179,900
2022-02-14	2.840	2.880	2.800	2.840	2.803	903,800
2022-02-11	2.940	2.940	2.860	2.880	2.842	158,300
2022-02-10	2.860	2.940	2.860	2.900	2.862	210,300
2022-02-09	2.920	2.940	2.860	2.860	2.823	1,046,100
2022-02-08	2.900	2.920	2.860	2.920	2.882	1,251,700

← NewerPage 19 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.