Pranda Jewelry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	2.260	2.280	2.240	2.240	2.011	204,012
2023-07-25	2.260	2.260	2.240	2.260	2.029	112,057
2023-07-24	2.260	2.280	2.240	2.260	2.029	175,839
2023-07-21	2.300	2.300	2.260	2.260	2.029	161,023
2023-07-20	2.320	2.320	2.260	2.280	2.047	197,003
2023-07-19	2.340	2.340	2.300	2.320	2.083	132,722
2023-07-18	2.340	2.340	2.260	2.320	2.083	246,899
2023-07-17	2.300	2.340	2.300	2.320	2.083	304,988
2023-07-14	2.260	2.300	2.260	2.300	2.065	77,100
2023-07-13	2.280	2.280	2.260	2.260	2.029	147,456
2023-07-12	2.300	2.300	2.260	2.280	2.047	169,260
2023-07-11	2.300	2.320	2.280	2.280	2.047	220,703
2023-07-10	2.300	2.300	2.260	2.280	2.047	191,340
2023-07-07	2.280	2.300	2.280	2.300	2.065	42,654
2023-07-06	2.300	2.320	2.260	2.260	2.029	295,485
2023-07-05	2.320	2.340	2.300	2.300	2.065	168,482
2023-07-04	2.260	2.320	2.260	2.300	2.065	252,948
2023-07-03	2.240	2.260	2.240	2.260	2.029	103,512
2023-06-30	2.260	2.300	2.220	2.240	2.011	337,515
2023-06-29	2.180	2.240	2.180	2.220	1.993	198,759
2023-06-28	2.280	2.280	2.180	2.180	1.957	956,060
2023-06-27	2.260	2.280	2.240	2.240	2.011	215,560
2023-06-26	2.280	2.300	2.240	2.260	2.029	262,338
2023-06-23	2.280	2.280	2.260	2.280	2.047	136,349
2023-06-22	2.300	2.300	2.240	2.260	2.029	389,276
2023-06-21	2.340	2.360	2.240	2.280	2.047	834,497
2023-06-20	2.340	2.380	2.340	2.340	2.101	226,870
2023-06-19	2.360	2.420	2.340	2.340	2.101	267,746
2023-06-16	2.420	2.420	2.340	2.360	2.119	219,010
2023-06-15	2.400	2.440	2.360	2.360	2.119	445,110
2023-06-14	2.340	2.400	2.320	2.380	2.137	660,314
2023-06-13	2.320	2.380	2.320	2.320	2.083	85,659
2023-06-12	2.300	2.340	2.300	2.320	2.083	118,853
2023-06-09	2.320	2.360	2.320	2.320	2.083	79,913
2023-06-08	2.320	2.340	2.300	2.300	2.065	192,919
2023-06-07	2.360	2.360	2.320	2.320	2.083	73,122
2023-06-06	2.340	2.340	2.300	2.300	2.065	200,069
2023-06-02	2.300	2.360	2.300	2.320	2.083	210,463
2023-06-01	2.340	2.340	2.300	2.300	2.065	424,339
2023-05-31	2.360	2.380	2.300	2.320	2.083	644,198
2023-05-30	2.340	2.440	2.320	2.360	2.119	559,131
2023-05-29	2.360	2.360	2.320	2.320	2.083	467,010
2023-05-26	2.400	2.420	2.300	2.340	2.101	882,013
2023-05-25	2.440	2.500	2.360	2.380	2.137	1,244,550
2023-05-24	2.320	2.860	2.320	2.440	2.191	8,222,102
2023-05-23	2.240	2.340	2.240	2.320	2.083	269,574
2023-05-22	2.240	2.260	2.200	2.240	2.011	586,205
2023-05-19	2.300	2.300	2.220	2.240	2.011	542,582
2023-05-18	2.240	2.300	2.240	2.260	2.029	874,638
2023-05-17	2.260	2.300	2.240	2.240	2.011	520,158
2023-05-16	2.240	2.280	2.200	2.260	2.029	953,747
2023-05-15	2.300	2.340	2.220	2.260	2.029	1,262,621
2023-05-12	2.360	2.360	2.280	2.280	2.047	1,258,931
2023-05-11	2.440	2.440	2.340	2.340	2.101	1,580,328
2023-05-10	2.520	2.520	2.340	2.420	2.173	2,917,416
2023-05-09	2.500	2.560	2.480	2.540	2.280	610,307
2023-05-08	2.440	2.500	2.440	2.500	2.244	160,600
2023-05-03	2.460	2.480	2.380	2.440	2.191	1,636,532
2023-05-02	2.520	2.560	2.460	2.460	2.208	1,323,700
2023-04-28	2.520	2.520	2.500	2.520	2.262	421,201

← NewerPage 14 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.