Pranda Jewelry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	2.140	2.160	2.100	2.140	1.921	153,510
2024-04-19	2.140	2.180	2.080	2.080	1.867	505,126
2024-04-18	2.180	2.200	2.120	2.140	1.921	439,860
2024-04-17	2.220	2.240	2.140	2.180	1.957	399,701
2024-04-11	2.260	2.260	2.180	2.200	1.975	194,100
2024-04-10	2.200	2.240	2.200	2.240	2.011	860,176
2024-04-09	2.180	2.280	2.180	2.280	2.047	1,042,081
2024-04-05	2.220	2.220	2.160	2.160	1.939	172,500
2024-04-04	2.200	2.220	2.180	2.220	1.993	474,350
2024-04-03	2.180	2.240	2.160	2.180	1.957	791,302
2024-04-02	2.160	2.180	2.140	2.160	1.939	63,911
2024-04-01	2.220	2.220	2.160	2.160	1.939	140,040
2024-03-29	2.120	2.240	2.120	2.160	1.939	643,421
2024-03-28	2.080	2.120	2.060	2.120	1.903	124,130
2024-03-27	2.120	2.120	2.080	2.080	1.867	179,402
2024-03-26	2.040	2.220	2.040	2.080	1.867	1,290,444
2024-03-25	2.040	2.060	2.020	2.020	1.813	195,092
2024-03-22	2.060	2.060	2.040	2.040	1.831	136,302
2024-03-21	2.020	2.060	2.020	2.040	1.831	188,813
2024-03-20	2.100	2.100	1.990	1.990	1.787	585,903
2024-03-19	2.000	2.300	1.990	2.060	1.849	5,915,465
2024-03-18	2.040	2.040	1.990	2.000	1.796	138,010
2024-03-15	2.000	2.020	1.980	2.000	1.796	184,318
2024-03-14	1.990	2.000	1.980	1.990	1.787	62,650
2024-03-13	1.970	2.000	1.970	1.970	1.769	78,501
2024-03-12	2.020	2.020	1.960	1.960	1.760	258,624
2024-03-11	1.990	2.060	1.980	1.990	1.787	594,301
2024-03-08	1.940	2.000	1.940	1.990	1.787	637,675
2024-03-07	1.890	1.930	1.880	1.930	1.733	268,334
2024-03-06	1.890	1.900	1.880	1.890	1.697	258,850
2024-03-05	1.890	1.890	1.850	1.880	1.688	482,435
2024-03-04	1.890	1.890	1.890	1.890	1.697	209,201
2024-03-01	1.900	1.910	1.890	1.890	1.697	31,100
2024-02-29	1.890	1.910	1.890	1.890	1.697	163,363
2024-02-28	1.910	1.930	1.870	1.900	1.706	484,200
2024-02-27	1.900	1.900	1.850	1.880	1.688	1,109,380
2024-02-23	1.890	1.890	1.880	1.890	1.697	86,513
2024-02-22	1.860	1.880	1.850	1.880	1.688	13,911
2024-02-21	1.870	1.880	1.840	1.850	1.661	313,002
2024-02-20	1.860	1.870	1.860	1.860	1.670	32,403
2024-02-19	1.860	1.880	1.860	1.860	1.670	3,101
2024-02-16	1.870	1.890	1.860	1.860	1.670	197,525
2024-02-15	1.870	1.890	1.860	1.880	1.688	81,925
2024-02-14	1.880	1.900	1.840	1.860	1.670	715,962
2024-02-13	1.910	1.910	1.890	1.890	1.697	17,700
2024-02-12	1.900	1.900	1.880	1.900	1.706	45,500
2024-02-09	1.880	1.890	1.880	1.890	1.697	123,300
2024-02-08	1.900	1.900	1.860	1.880	1.688	379,500
2024-02-07	1.870	1.890	1.860	1.890	1.697	687,548
2024-02-06	1.890	1.890	1.860	1.870	1.679	762,212
2024-02-05	1.900	1.900	1.880	1.880	1.688	371,616
2024-02-02	1.910	1.930	1.890	1.890	1.697	356,401
2024-02-01	1.910	1.920	1.880	1.910	1.715	447,604
2024-01-31	1.880	1.920	1.880	1.910	1.715	272,221
2024-01-30	1.880	1.900	1.880	1.890	1.697	56,400
2024-01-29	1.880	1.880	1.840	1.880	1.688	767,814
2024-01-26	1.890	1.920	1.880	1.880	1.688	347,700
2024-01-25	1.890	1.920	1.860	1.880	1.688	402,511
2024-01-24	1.900	1.910	1.880	1.890	1.697	366,801
2024-01-23	1.900	1.910	1.890	1.900	1.706	131,733

← NewerPage 11 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.