Pranda Jewelry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.560	2.600	2.500	2.500	2.244	2,643,442
2023-04-26	2.880	2.920	2.820	2.860	2.234	3,347,422
2023-04-25	2.900	2.900	2.840	2.880	2.250	1,818,991
2023-04-24	2.900	2.940	2.880	2.900	2.266	1,081,410
2023-04-21	2.880	2.900	2.860	2.900	2.266	855,363
2023-04-20	2.980	2.980	2.860	2.880	2.250	4,311,771
2023-04-19	2.960	3.000	2.960	2.960	2.313	1,541,430
2023-04-18	3.000	3.020	2.960	2.960	2.313	1,738,770
2023-04-17	2.980	3.040	2.980	3.020	2.359	1,984,401
2023-04-12	2.960	3.000	2.940	2.960	2.313	778,475
2023-04-11	3.000	3.020	2.940	2.960	2.313	1,583,580
2023-04-10	3.000	3.020	2.980	2.980	2.328	954,690
2023-04-07	3.000	3.020	2.960	2.980	2.328	956,465
2023-04-05	3.060	3.060	2.980	3.000	2.344	2,068,902
2023-04-04	3.040	3.080	3.040	3.060	2.391	702,797
2023-04-03	3.040	3.080	3.020	3.060	2.391	1,232,661
2023-03-31	3.060	3.120	3.040	3.040	2.375	2,964,974
2023-03-30	3.060	3.060	3.020	3.020	2.359	1,332,881
2023-03-29	3.040	3.060	3.020	3.060	2.391	1,323,080
2023-03-28	3.060	3.080	3.020	3.040	2.375	1,440,924
2023-03-27	3.020	3.080	3.000	3.060	2.391	1,539,833
2023-03-24	3.040	3.040	2.980	3.000	2.344	1,130,690
2023-03-23	3.000	3.040	2.980	3.040	2.375	1,010,799
2023-03-22	3.000	3.040	2.980	3.000	2.344	1,482,742
2023-03-21	2.980	3.020	2.940	3.000	2.344	2,399,376
2023-03-20	3.060	3.060	2.940	2.940	2.297	3,486,891
2023-03-17	3.020	3.060	3.020	3.040	2.375	1,258,400
2023-03-16	3.080	3.080	2.960	2.980	2.328	2,777,055
2023-03-15	3.000	3.080	3.000	3.080	2.406	2,736,580
2023-03-14	3.080	3.100	2.900	2.960	2.313	4,488,118
2023-03-13	3.160	3.180	3.040	3.060	2.391	2,839,107
2023-03-10	3.180	3.220	3.160	3.180	2.484	1,086,691
2023-03-09	3.240	3.260	3.180	3.200	2.500	2,029,942
2023-03-08	3.200	3.240	3.160	3.220	2.516	1,515,474
2023-03-07	3.180	3.280	3.180	3.200	2.500	2,945,327
2023-03-03	3.100	3.200	3.080	3.180	2.484	1,586,979
2023-03-02	3.180	3.180	3.020	3.060	2.391	3,557,891
2023-03-01	3.140	3.220	3.140	3.140	2.453	3,364,211
2023-02-28	3.420	3.440	3.120	3.160	2.469	18,764,855
2023-02-27	3.600	3.600	3.520	3.560	2.781	1,300,568
2023-02-24	3.620	3.640	3.520	3.600	2.813	1,791,911
2023-02-23	3.560	3.660	3.560	3.620	2.828	1,546,292
2023-02-22	3.600	3.600	3.560	3.560	2.781	1,234,552
2023-02-21	3.500	3.620	3.500	3.600	2.813	2,530,288
2023-02-20	3.420	3.500	3.420	3.500	2.734	934,780
2023-02-17	3.480	3.560	3.380	3.460	2.703	3,621,111
2023-02-16	3.380	3.520	3.380	3.480	2.719	2,159,588
2023-02-15	3.560	3.600	3.340	3.340	2.609	7,793,461
2023-02-14	3.600	3.840	3.560	3.560	2.781	9,029,823
2023-02-13	3.740	3.760	3.540	3.580	2.797	3,983,773
2023-02-10	3.740	3.780	3.660	3.700	2.891	2,615,273
2023-02-09	3.840	3.860	3.540	3.740	2.922	10,396,172
2023-02-08	3.860	3.880	3.780	3.840	3.000	5,005,275
2023-02-07	3.900	3.940	3.780	3.820	2.984	9,627,324
2023-02-06	3.840	3.960	3.820	3.860	3.016	24,177,304
2023-02-03	3.700	3.880	3.660	3.860	3.016	27,248,295
2023-02-02	3.680	3.700	3.620	3.640	2.844	2,552,331
2023-02-01	3.700	3.760	3.640	3.640	2.844	6,144,994
2023-01-31	3.700	3.740	3.620	3.700	2.891	5,495,551
2023-01-30	3.540	3.740	3.540	3.700	2.891	10,016,072

← NewerPage 15 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.