Pranda Jewelry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	1.950	1.980	1.940	1.950	1.751	45,618
2023-10-24	1.930	1.950	1.910	1.930	1.733	362,430
2023-10-20	1.990	2.000	1.920	1.920	1.724	2,025,000
2023-10-19	2.000	2.020	1.980	1.980	1.778	499,500
2023-10-18	2.020	2.040	1.980	2.000	1.796	711,644
2023-10-17	2.000	2.040	2.000	2.020	1.813	249,030
2023-10-16	2.080	2.080	1.970	1.990	1.787	1,188,891
2023-10-12	2.080	2.100	2.060	2.080	1.867	244,945
2023-10-11	2.040	2.080	2.040	2.080	1.867	153,129
2023-10-10	2.100	2.100	1.990	2.060	1.849	820,030
2023-10-09	2.080	2.100	2.040	2.060	1.849	356,501
2023-10-06	2.080	2.100	2.080	2.080	1.867	15,325
2023-10-05	2.080	2.100	2.040	2.060	1.849	359,650
2023-10-04	2.080	2.100	2.080	2.080	1.867	180,340
2023-10-03	2.120	2.140	2.080	2.080	1.867	375,209
2023-10-02	2.100	2.160	2.100	2.120	1.903	30,203
2023-09-29	2.140	2.160	2.100	2.100	1.885	350,727
2023-09-28	2.140	2.160	2.140	2.140	1.921	83,600
2023-09-27	2.140	2.160	2.120	2.140	1.921	28,521
2023-09-26	2.140	2.180	2.120	2.120	1.903	115,600
2023-09-25	2.200	2.200	2.120	2.140	1.921	484,058
2023-09-22	2.200	2.220	2.200	2.200	1.975	96,122
2023-09-21	2.160	2.200	2.160	2.200	1.975	139,875
2023-09-20	2.180	2.200	2.160	2.180	1.957	122,757
2023-09-19	2.220	2.220	2.120	2.180	1.957	97,900
2023-09-18	2.200	2.220	2.160	2.200	1.975	195,460
2023-09-15	2.200	2.220	2.180	2.180	1.957	86,394
2023-09-14	2.200	2.220	2.200	2.200	1.975	21,201
2023-09-13	2.220	2.240	2.180	2.200	1.975	177,628
2023-09-12	2.200	2.240	2.200	2.200	1.975	175,202
2023-09-11	2.240	2.280	2.220	2.220	1.993	110,330
2023-09-08	2.220	2.240	2.220	2.220	1.993	132,538
2023-09-07	2.240	2.260	2.220	2.240	2.011	219,103
2023-09-06	2.260	2.280	2.220	2.240	2.011	252,327
2023-09-05	2.220	2.300	2.200	2.260	2.029	256,470
2023-09-04	2.200	2.200	2.160	2.200	1.975	273,948
2023-09-01	2.240	2.240	2.180	2.180	1.957	182,960
2023-08-31	2.260	2.260	2.200	2.200	1.975	174,140
2023-08-30	2.240	2.260	2.200	2.220	1.993	228,944
2023-08-29	2.240	2.280	2.240	2.240	2.011	160,861
2023-08-28	2.260	2.280	2.220	2.240	2.011	182,343
2023-08-25	2.300	2.320	2.220	2.240	2.011	204,798
2023-08-24	2.200	2.320	2.200	2.240	2.011	515,744
2023-08-23	2.200	2.220	2.180	2.180	1.957	260,836
2023-08-22	2.080	2.160	2.080	2.160	1.939	283,920
2023-08-21	2.060	2.100	2.060	2.080	1.867	105,300
2023-08-18	2.060	2.060	2.040	2.040	1.831	125,493
2023-08-17	2.040	2.080	2.000	2.040	1.831	550,463
2023-08-16	2.080	2.080	1.990	2.040	1.831	882,040
2023-08-15	2.080	2.100	2.060	2.060	1.849	261,527
2023-08-11	2.060	2.060	2.020	2.040	1.831	404,765
2023-08-10	2.100	2.100	2.000	2.060	1.849	885,193
2023-08-09	2.120	2.140	2.080	2.100	1.885	296,006
2023-08-08	2.100	2.180	2.080	2.120	1.903	354,215
2023-08-07	2.140	2.160	2.060	2.080	1.867	837,405
2023-08-04	2.240	2.240	2.120	2.120	1.903	1,124,947
2023-08-03	2.240	2.280	2.220	2.220	1.993	181,078
2023-08-02	2.260	2.280	2.240	2.240	2.011	92,066
2023-07-31	2.280	2.280	2.220	2.260	2.029	80,229
2023-07-27	2.240	2.260	2.240	2.260	2.029	89,573

← NewerPage 13 of 21 · 1,213 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.