PRTR Group PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.300 | 3.340 | 3.300 | 3.320 | 3.320 | 101,810 |
| 2026-10-21 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 41,459 |
| 2026-10-20 | 3.320 | 3.340 | 3.320 | 3.320 | 3.320 | 148,200 |
| 2026-10-19 | 3.280 | 3.340 | 3.260 | 3.320 | 3.320 | 236,202 |
| 2026-10-15 | 3.300 | 3.320 | 3.280 | 3.320 | 3.320 | 174,300 |
| 2026-10-14 | 3.300 | 3.340 | 3.300 | 3.300 | 3.300 | 49,105 |
| 2026-10-12 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 44,207 |
| 2026-10-09 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 5,500 |
| 2026-10-08 | 3.260 | 3.300 | 3.260 | 3.260 | 3.260 | 23,001 |
| 2026-10-07 | 3.260 | 3.280 | 3.260 | 3.260 | 3.260 | 132,200 |
| 2026-10-06 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 14,702 |
| 2026-10-05 | 3.300 | 3.300 | 3.260 | 3.280 | 3.280 | 41,200 |
| 2026-10-02 | 3.260 | 3.280 | 3.240 | 3.260 | 3.260 | 12,952 |
| 2026-10-01 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 37,700 |
| 2026-09-30 | 3.280 | 3.280 | 3.220 | 3.240 | 3.240 | 439,700 |
| 2026-09-29 | 3.280 | 3.320 | 3.260 | 3.300 | 3.300 | 212,900 |
| 2026-09-28 | 3.260 | 3.280 | 3.260 | 3.260 | 3.260 | 219,400 |
| 2026-09-25 | 3.340 | 3.380 | 3.300 | 3.320 | 3.320 | 219,300 |
| 2026-09-24 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 25,401 |
| 2026-09-23 | 3.300 | 3.300 | 3.260 | 3.300 | 3.300 | 525,600 |
Page 1 of 1 · 20 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.1000 THB |
| 2026-03-13 | 0.3000 THB |
| 2025-03-13 | 0.2500 THB |
| 2024-03-12 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.