Pranda Jewelry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.580	1.600	1.560	1.600	1.600	115,976
2026-10-14	1.540	1.550	1.540	1.540	1.540	74,206
2026-10-12	1.540	1.550	1.540	1.540	1.540	24,663
2026-10-09	1.550	1.570	1.540	1.540	1.540	105,670
2026-10-08	1.540	1.680	1.540	1.540	1.540	604,214
2026-10-07	1.500	1.540	1.480	1.530	1.530	75,000
2026-10-06	1.490	1.540	1.480	1.480	1.480	52,860
2026-10-05	1.500	1.500	1.490	1.500	1.500	8,090
2026-10-02	1.480	1.520	1.480	1.510	1.510	37,409
2026-10-01	1.500	1.540	1.500	1.500	1.500	140,700
2026-09-30	1.480	1.510	1.480	1.490	1.490	103,200
2026-09-29	1.510	1.510	1.490	1.500	1.500	122,700
2026-09-28	1.490	1.520	1.470	1.500	1.500	133,200
2026-09-25	1.520	1.550	1.480	1.500	1.500	752,213
2026-09-24	1.540	1.550	1.540	1.540	1.540	121,901
2026-09-23	1.540	1.590	1.530	1.540	1.540	210,360
2026-09-22	1.520	1.580	1.520	1.540	1.540	265,572
2026-09-21	1.550	1.580	1.540	1.540	1.540	138,740
2026-09-18	1.520	1.600	1.460	1.550	1.550	318,900
2026-09-17	1.520	1.540	1.500	1.530	1.530	438,057
2026-09-16	1.600	1.610	1.520	1.520	1.520	1,021,585
2026-09-15	1.640	1.650	1.580	1.590	1.590	1,151,511
2026-09-14	1.610	1.700	1.600	1.600	1.600	3,454,810
2026-09-11	1.720	1.770	1.560	1.560	1.560	6,168,310
2026-09-10	1.480	1.730	1.480	1.620	1.620	14,207,791
2026-09-09	1.370	1.620	1.370	1.450	1.450	4,111,022
2026-09-08	1.450	1.470	1.300	1.400	1.400	1,459,729
2026-09-07	1.180	1.510	1.130	1.440	1.440	6,024,280
2026-09-04	1.130	1.170	1.130	1.170	1.170	138,321
2026-09-03	1.090	1.160	1.090	1.130	1.130	79,201
2026-09-02	1.070	1.120	1.060	1.090	1.090	80,501
2026-09-01	1.060	1.110	1.060	1.110	1.110	115,013
2026-08-31	1.080	1.100	1.060	1.070	1.070	50,701
2026-08-28	1.060	1.080	1.060	1.080	1.080	49,216
2026-08-27	1.060	1.060	1.050	1.060	1.060	4,103
2026-08-26	1.050	1.070	1.050	1.060	1.060	29,694
2026-08-25	1.050	1.060	1.050	1.060	1.060	46,601
2026-08-24	1.040	1.080	1.030	1.050	1.050	17,019
2026-08-21	1.020	1.050	1.010	1.050	1.050	238,435
2026-08-20	1.010	1.060	1.000	1.050	1.050	33,846
2026-08-19	1.000	1.030	1.000	1.010	1.010	113,517
2026-08-18	0.990	1.000	0.980	1.000	1.000	42,600
2026-08-17	0.930	1.000	0.930	0.990	0.990	76,422
2026-08-14	0.940	0.960	0.930	0.930	0.930	15,206
2026-08-13	0.950	0.980	0.910	0.940	0.940	43,210
2026-08-11	0.960	0.960	0.960	0.960	0.960	6,659
2026-08-10	0.990	0.990	0.970	0.970	0.970	2,334
2026-08-06	0.990	0.990	0.970	0.970	0.970	16,430
2026-08-05	0.980	0.980	0.970	0.980	0.980	1,311
2026-08-04	0.970	0.990	0.970	0.980	0.980	39,311
2026-08-03	0.980	0.990	0.980	0.980	0.980	2,204
2026-07-31	0.980	0.990	0.970	0.980	0.980	60,626
2026-07-30	0.990	0.990	0.980	0.980	0.980	6,115
2026-07-27	0.980	0.990	0.980	0.990	0.990	33,326
2026-07-24	0.980	0.990	0.980	0.980	0.980	56,511
2026-07-23	0.970	0.970	0.950	0.960	0.960	5,507
2026-07-22	0.970	0.970	0.960	0.960	0.960	21,092
2026-07-21	0.980	0.980	0.970	0.980	0.980	2,508
2026-07-20	0.990	0.990	0.960	0.970	0.970	131,191
2026-07-17	1.000	1.000	0.920	1.000	1.000	127,218

Page 1 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-30	0.1000 THB
2024-04-30	0.1000 THB
2023-04-27	0.1222 THB
2022-04-27	0.1000 THB
2021-04-28	0.1000 THB
2020-03-13	0.1100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.