Pranda Jewelry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	1.880	1.910	1.880	1.900	1.706	90,521
2024-01-19	1.920	1.930	1.880	1.880	1.688	315,000
2024-01-18	1.920	1.920	1.890	1.910	1.715	144,651
2024-01-17	1.950	1.950	1.930	1.930	1.733	109,917
2024-01-16	1.940	1.960	1.930	1.950	1.751	184,330
2024-01-15	1.940	1.980	1.930	1.930	1.733	204,911
2024-01-12	1.940	1.960	1.920	1.950	1.751	117,100
2024-01-11	1.970	1.970	1.920	1.920	1.724	521,094
2024-01-10	1.920	2.080	1.910	1.960	1.760	2,410,283
2024-01-09	1.890	1.920	1.870	1.920	1.724	1,401,126
2024-01-08	1.910	1.920	1.880	1.880	1.688	260,045
2024-01-05	1.920	1.920	1.910	1.910	1.715	169,292
2024-01-04	1.920	1.920	1.900	1.910	1.715	134,434
2024-01-03	1.910	1.920	1.890	1.920	1.724	206,004
2024-01-02	1.900	1.920	1.900	1.910	1.715	174,101
2023-12-28	1.900	1.910	1.890	1.900	1.706	93,301
2023-12-27	1.880	1.900	1.880	1.880	1.688	17,644
2023-12-26	1.940	1.940	1.880	1.880	1.688	224,714
2023-12-25	1.880	2.000	1.880	1.900	1.706	357,107
2023-12-22	1.900	1.900	1.880	1.880	1.688	75,359
2023-12-21	1.880	1.900	1.870	1.900	1.706	97,493
2023-12-20	1.900	1.900	1.880	1.880	1.688	120,400
2023-12-19	1.890	1.900	1.890	1.890	1.697	61,750
2023-12-18	1.900	1.900	1.890	1.900	1.706	37,250
2023-12-15	1.880	1.900	1.880	1.900	1.706	207,101
2023-12-14	1.890	1.900	1.870	1.890	1.697	205,069
2023-12-13	1.870	1.890	1.860	1.890	1.697	211,805
2023-12-12	1.890	1.890	1.870	1.870	1.679	148,205
2023-12-08	1.890	1.890	1.880	1.890	1.697	67,806
2023-12-07	1.890	1.890	1.880	1.890	1.697	65,720
2023-12-06	1.870	1.890	1.850	1.890	1.697	241,445
2023-12-04	1.880	1.880	1.860	1.860	1.670	214,897
2023-12-01	1.880	1.880	1.860	1.870	1.679	192,700
2023-11-30	1.890	1.900	1.870	1.870	1.679	288,901
2023-11-29	1.890	1.910	1.870	1.900	1.706	251,406
2023-11-28	1.870	1.940	1.870	1.900	1.706	339,600
2023-11-27	1.860	1.950	1.830	1.870	1.679	869,006
2023-11-24	1.850	1.870	1.840	1.840	1.652	141,000
2023-11-23	1.870	1.880	1.850	1.850	1.661	366,155
2023-11-22	1.860	1.870	1.850	1.870	1.679	245,430
2023-11-21	1.880	1.880	1.860	1.860	1.670	335,971
2023-11-20	1.860	1.900	1.860	1.880	1.688	235,200
2023-11-17	1.870	1.870	1.850	1.860	1.670	328,608
2023-11-16	1.890	1.890	1.860	1.870	1.679	360,120
2023-11-15	1.870	1.890	1.870	1.890	1.697	156,070
2023-11-14	1.900	1.900	1.860	1.870	1.679	368,310
2023-11-13	1.930	1.930	1.870	1.900	1.706	802,103
2023-11-10	1.940	1.940	1.930	1.930	1.733	72,714
2023-11-09	1.940	1.950	1.930	1.930	1.733	10,570
2023-11-08	1.940	1.960	1.930	1.930	1.733	89,901
2023-11-07	1.960	1.960	1.940	1.940	1.742	64,701
2023-11-06	1.960	1.960	1.940	1.940	1.742	85,780
2023-11-03	1.920	1.980	1.920	1.950	1.751	79,320
2023-11-02	1.920	1.920	1.900	1.900	1.706	159,902
2023-11-01	1.910	1.910	1.900	1.900	1.706	52,900
2023-10-31	1.890	1.900	1.860	1.870	1.679	446,078
2023-10-30	1.880	1.900	1.880	1.880	1.688	146,901
2023-10-27	1.930	1.980	1.860	1.880	1.688	722,444
2023-10-26	1.980	1.980	1.930	1.930	1.733	170,127
2023-10-25	1.950	1.980	1.940	1.950	1.751	45,618

← NewerPage 12 of 21 · 1,212 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.