Pranda Jewelry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	3.400	3.420	3.240	3.380	2.641	38,826,511
2022-10-31	3.140	3.680	3.120	3.540	2.766	158,429,702
2022-10-28	2.900	2.940	2.900	2.900	2.266	231,440
2022-10-27	2.920	2.920	2.880	2.920	2.281	228,910
2022-10-26	2.900	2.960	2.900	2.900	2.266	310,681
2022-10-25	2.920	2.920	2.880	2.900	2.266	351,120
2022-10-21	3.000	3.000	2.880	2.880	2.250	1,196,250
2022-10-20	2.900	3.240	2.900	2.980	2.328	4,437,682
2022-10-19	2.920	2.920	2.860	2.900	2.266	229,240
2022-10-18	2.880	2.920	2.880	2.880	2.250	217,690
2022-10-17	2.900	2.900	2.780	2.900	2.266	409,968
2022-10-12	2.880	2.900	2.840	2.900	2.266	417,520
2022-10-11	2.860	2.920	2.860	2.920	2.281	166,495
2022-10-10	2.960	2.960	2.840	2.880	2.250	1,158,191
2022-10-07	2.960	2.980	2.940	2.940	2.297	242,881
2022-10-06	2.900	2.960	2.900	2.960	2.313	224,950
2022-10-05	2.960	2.980	2.940	2.940	2.297	188,761
2022-10-04	2.940	2.960	2.920	2.940	2.297	340,561
2022-10-03	2.920	2.940	2.880	2.920	2.281	797,347
2022-09-30	2.960	2.960	2.900	2.940	2.297	78,210
2022-09-29	2.940	2.980	2.900	2.940	2.297	603,460
2022-09-28	2.920	2.960	2.920	2.940	2.297	217,360
2022-09-27	2.920	2.960	2.900	2.920	2.281	344,630
2022-09-26	2.920	2.960	2.920	2.920	2.281	1,026,300
2022-09-23	2.960	2.960	2.900	2.960	2.313	1,170,180
2022-09-22	2.960	2.960	2.900	2.960	2.313	278,960
2022-09-21	2.940	2.960	2.900	2.940	2.297	220,228
2022-09-20	2.900	2.940	2.900	2.920	2.281	197,342
2022-09-19	2.980	2.980	2.880	2.900	2.266	1,148,071
2022-09-16	2.940	3.000	2.940	2.940	2.297	289,965
2022-09-15	3.020	3.020	2.960	2.960	2.313	353,320
2022-09-14	2.980	3.000	2.940	2.980	2.328	540,430
2022-09-13	3.040	3.060	3.000	3.020	2.359	264,220
2022-09-12	3.000	3.060	2.960	3.040	2.375	635,250
2022-09-09	2.940	2.980	2.900	2.960	2.313	413,380
2022-09-08	2.900	2.980	2.900	2.920	2.281	368,940
2022-09-07	2.920	2.960	2.900	2.900	2.266	315,535
2022-09-06	2.940	2.960	2.900	2.900	2.266	989,125
2022-09-05	2.980	3.000	2.900	2.920	2.281	962,025
2022-09-02	2.940	3.000	2.920	2.980	2.328	372,808
2022-09-01	3.080	3.080	2.880	2.920	2.281	1,701,440
2022-08-31	3.080	3.100	3.060	3.080	2.406	378,196
2022-08-30	3.060	3.100	3.060	3.060	2.391	522,722
2022-08-29	3.120	3.180	3.040	3.060	2.391	1,791,208
2022-08-26	3.100	3.200	3.080	3.180	2.484	2,149,400
2022-08-25	3.120	3.120	3.060	3.100	2.422	1,128,820
2022-08-24	3.040	3.160	3.040	3.100	2.422	879,670
2022-08-23	3.100	3.100	2.960	3.040	2.375	842,050
2022-08-22	3.140	3.140	3.060	3.080	2.406	625,911
2022-08-19	3.100	3.140	3.080	3.080	2.406	1,055,241
2022-08-18	3.160	3.200	3.060	3.100	2.422	965,702
2022-08-17	3.200	3.220	3.120	3.160	2.469	1,223,872
2022-08-16	3.140	3.220	3.140	3.180	2.484	1,811,371
2022-08-15	3.160	3.360	3.080	3.120	2.438	7,998,571
2022-08-11	3.060	3.100	3.040	3.100	2.422	793,211
2022-08-10	3.060	3.060	3.020	3.060	2.391	467,831
2022-08-09	3.080	3.080	3.040	3.040	2.375	413,272
2022-08-08	3.040	3.080	3.020	3.060	2.391	746,350
2022-08-05	3.060	3.080	3.040	3.040	2.375	377,080
2022-08-04	3.080	3.080	3.040	3.080	2.406	628,210

← NewerPage 17 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.