Prosper Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.820	2.900	2.820	2.860	2.823	904,800
2022-02-04	2.860	2.860	2.800	2.820	2.783	638,700
2022-02-03	2.800	2.880	2.800	2.840	2.803	452,300
2022-02-02	2.860	2.900	2.820	2.860	2.823	399,300
2022-02-01	2.800	2.860	2.800	2.860	2.823	346,100
2022-01-31	2.800	2.840	2.760	2.840	2.803	705,500
2022-01-28	2.760	2.800	2.740	2.780	2.744	947,200
2022-01-27	2.840	2.840	2.700	2.740	2.704	2,438,100
2022-01-26	2.900	2.900	2.820	2.820	2.783	477,400
2022-01-25	2.860	2.920	2.800	2.880	2.842	1,346,000
2022-01-24	2.940	2.960	2.860	2.860	2.823	862,900
2022-01-21	2.960	2.980	2.920	2.940	2.902	502,800
2022-01-20	2.980	2.980	2.940	2.960	2.921	260,600
2022-01-19	2.960	3.000	2.920	2.980	2.941	573,500
2022-01-18	3.000	3.000	2.960	2.960	2.921	1,249,200
2022-01-17	2.980	3.060	2.980	3.000	2.961	1,564,400
2022-01-14	3.000	3.040	2.980	2.980	2.941	1,239,100
2022-01-13	3.000	3.020	2.980	3.000	2.961	759,900
2022-01-12	3.000	3.060	2.980	3.040	3.000	1,841,500
2022-01-11	3.000	3.040	2.980	3.000	2.961	1,428,300
2022-01-10	3.000	3.020	2.960	3.000	2.961	1,032,700
2022-01-07	3.000	3.000	2.960	3.000	2.961	776,200
2022-01-06	3.020	3.020	2.980	3.020	2.981	620,200
2022-01-05	3.060	3.060	3.000	3.020	2.981	805,800
2022-01-04	3.060	3.060	3.000	3.040	3.000	947,700
2021-12-30	3.000	3.060	3.000	3.020	2.981	974,600
2021-12-29	2.980	3.020	2.980	3.020	2.981	558,700
2021-12-28	3.040	3.040	2.980	2.980	2.941	820,700
2021-12-27	2.980	3.020	2.980	3.000	2.961	785,300
2021-12-24	3.020	3.040	2.980	2.980	2.941	549,100
2021-12-23	3.020	3.080	3.000	3.020	2.981	1,598,100
2021-12-22	3.000	3.040	2.980	2.980	2.941	1,971,900
2021-12-21	2.980	3.020	2.960	2.980	2.941	665,100
2021-12-20	3.060	3.060	2.940	3.000	2.961	1,442,900
2021-12-17	3.060	3.080	3.020	3.040	3.000	608,500
2021-12-16	3.080	3.100	3.040	3.080	3.040	856,200
2021-12-15	3.100	3.100	3.040	3.040	3.000	1,228,200
2021-12-14	3.100	3.140	3.060	3.080	3.040	5,765,500
2021-12-13	2.960	3.100	2.960	3.100	3.060	4,828,500
2021-12-09	2.980	3.000	2.940	2.960	2.921	252,500
2021-12-08	2.960	2.980	2.920	2.960	2.921	273,900
2021-12-07	2.940	2.940	2.900	2.920	2.882	623,900
2021-12-03	2.940	2.960	2.920	2.940	2.902	254,500
2021-12-02	2.940	2.940	2.900	2.940	2.902	305,300
2021-12-01	2.820	2.940	2.800	2.940	2.902	866,900
2021-11-30	2.900	2.960	2.820	2.840	2.803	2,161,300
2021-11-29	2.980	3.000	2.900	2.900	2.862	2,221,100
2021-11-26	3.060	3.060	2.960	3.000	2.961	3,222,200
2021-11-25	3.080	3.100	3.000	3.060	3.020	3,018,700
2021-11-24	3.020	3.100	3.020	3.060	3.020	2,554,600
2021-11-23	3.040	3.060	3.000	3.020	2.981	2,100,500
2021-11-22	3.020	3.060	3.000	3.060	3.020	736,000
2021-11-19	3.060	3.060	3.000	3.040	3.000	1,155,400
2021-11-18	3.060	3.060	3.000	3.040	3.000	580,000
2021-11-17	3.020	3.060	3.000	3.040	3.000	851,400
2021-11-16	3.020	3.060	3.000	3.060	3.020	452,200
2021-11-15	3.060	3.060	3.020	3.040	3.000	1,038,800
2021-11-12	3.120	3.120	3.060	3.080	3.040	509,900
2021-11-11	3.080	3.120	3.040	3.100	3.060	1,571,800
2021-11-10	3.020	3.060	3.020	3.040	3.000	748,700

← NewerPage 20 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.