Pranda Jewelry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-19	2.100	2.120	2.100	2.120	1.994	47,565
2024-07-18	2.120	2.140	2.100	2.100	1.975	123,188
2024-07-17	2.120	2.140	2.120	2.120	1.994	41,703
2024-07-16	2.120	2.140	2.120	2.120	1.994	42,601
2024-07-15	2.120	2.120	2.120	2.120	1.994	40,216
2024-07-12	2.140	2.160	2.140	2.140	2.013	172,500
2024-07-11	2.120	2.160	2.120	2.140	2.013	133,611
2024-07-10	2.140	2.140	2.120	2.120	1.994	227,744
2024-07-09	2.140	2.140	2.120	2.140	2.013	50,505
2024-07-08	2.120	2.120	2.080	2.120	1.994	27,921
2024-07-05	2.080	2.080	2.060	2.080	1.956	239,530
2024-07-04	2.120	2.140	2.060	2.080	1.956	319,619
2024-07-03	2.120	2.120	2.120	2.120	1.994	38,743
2024-07-02	2.120	2.140	2.120	2.120	1.994	128,004
2024-07-01	2.140	2.140	2.120	2.120	1.994	54,300
2024-06-28	2.120	2.140	2.120	2.140	2.013	126,010
2024-06-27	2.120	2.140	2.120	2.120	1.994	69,805
2024-06-26	2.140	2.160	2.120	2.160	2.031	22,925
2024-06-25	2.100	2.140	2.100	2.100	1.975	68,120
2024-06-24	2.120	2.120	2.100	2.100	1.975	135,850
2024-06-21	2.100	2.160	2.100	2.100	1.975	11,200
2024-06-20	2.120	2.180	2.100	2.100	1.975	154,800
2024-06-19	2.140	2.160	2.120	2.120	1.994	213,701
2024-06-18	2.140	2.160	2.140	2.140	2.013	127,000
2024-06-17	2.140	2.160	2.140	2.140	2.013	25,519
2024-06-14	2.160	2.160	2.140	2.140	2.013	173,841
2024-06-13	2.180	2.180	2.100	2.160	2.031	220,503
2024-06-12	2.140	2.160	2.140	2.140	2.013	133,201
2024-06-11	2.140	2.180	2.140	2.140	2.013	151,810
2024-06-10	2.180	2.180	2.140	2.140	2.013	148,243
2024-06-07	2.140	2.180	2.120	2.160	2.031	54,626
2024-06-06	2.180	2.180	2.120	2.120	1.994	85,880
2024-06-05	2.180	2.180	2.140	2.140	2.013	100,921
2024-06-04	2.160	2.180	2.140	2.160	2.031	98,101
2024-05-31	2.140	2.160	2.140	2.160	2.031	11,600
2024-05-30	2.200	2.200	2.140	2.140	2.013	158,567
2024-05-29	2.180	2.200	2.160	2.160	2.031	64,610
2024-05-28	2.160	2.180	2.160	2.180	2.050	43,226
2024-05-27	2.160	2.180	2.140	2.160	2.031	86,505
2024-05-24	2.180	2.180	2.160	2.160	2.031	74,515
2024-05-23	2.140	2.180	2.140	2.140	2.013	10,300
2024-05-21	2.140	2.160	2.140	2.140	2.013	75,553
2024-05-20	2.140	2.140	2.100	2.140	2.013	26,509
2024-05-17	2.100	2.100	2.080	2.080	1.956	211,956
2024-05-16	2.100	2.160	2.100	2.100	1.975	133,529
2024-05-15	2.160	2.160	2.100	2.100	1.975	390,602
2024-05-14	2.200	2.200	2.180	2.180	2.050	26,600
2024-05-13	2.200	2.220	2.180	2.200	2.069	120,590
2024-05-10	2.160	2.180	2.160	2.180	2.050	31,120
2024-05-09	2.160	2.180	2.140	2.160	2.031	145,751
2024-05-08	2.180	2.200	2.160	2.160	2.031	245,701
2024-05-07	2.200	2.200	2.180	2.180	2.050	53,600
2024-05-03	2.200	2.200	2.160	2.160	2.031	49,700
2024-05-02	2.160	2.180	2.140	2.160	2.031	262,750
2024-04-30	2.160	2.180	2.140	2.160	2.031	376,400
2024-04-29	2.220	2.240	2.180	2.200	1.975	427,821
2024-04-26	2.200	2.240	2.200	2.220	1.993	204,333
2024-04-25	2.200	2.200	2.180	2.200	1.975	117,300
2024-04-24	2.180	2.200	2.160	2.200	1.975	158,200
2024-04-23	2.140	2.180	2.140	2.180	1.957	159,600

← NewerPage 10 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.