Pranda Jewelry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	3.040	3.080	3.040	3.080	2.406	236,281
2022-08-02	3.100	3.100	3.020	3.040	2.375	1,218,250
2022-08-01	3.040	3.140	3.040	3.080	2.406	2,423,410
2022-07-27	3.020	3.060	3.020	3.040	2.375	760,650
2022-07-26	3.020	3.080	3.020	3.020	2.359	1,023,551
2022-07-25	2.940	3.040	2.940	3.000	2.344	628,870
2022-07-22	2.980	3.000	2.940	2.940	2.297	174,790
2022-07-21	2.960	3.000	2.940	2.940	2.297	136,752
2022-07-20	2.980	3.000	2.920	2.920	2.281	265,760
2022-07-19	2.960	3.020	2.940	2.940	2.297	371,800
2022-07-18	2.900	2.960	2.900	2.960	2.313	136,290
2022-07-15	2.900	2.980	2.860	2.900	2.266	461,010
2022-07-14	3.020	3.020	2.900	2.900	2.266	722,084
2022-07-12	3.000	3.040	2.980	2.980	2.328	205,920
2022-07-11	3.040	3.200	2.980	3.000	2.344	4,089,580
2022-07-08	2.980	3.060	2.980	3.040	2.375	950,422
2022-07-07	2.980	3.020	2.960	2.980	2.328	547,580
2022-07-06	2.920	2.980	2.860	2.980	2.328	1,505,680
2022-07-05	2.980	3.060	2.900	2.920	2.281	2,170,544
2022-07-04	2.980	3.020	2.980	3.000	2.344	1,002,980
2022-07-01	3.000	3.040	2.960	3.000	2.344	1,179,860
2022-06-30	3.020	3.060	2.960	3.000	2.344	1,535,234
2022-06-29	3.060	3.060	3.000	3.020	2.359	860,977
2022-06-28	3.080	3.100	3.020	3.040	2.375	2,080,992
2022-06-27	2.980	3.140	2.980	3.080	2.406	8,048,484
2022-06-24	2.940	3.000	2.940	2.980	2.328	817,410
2022-06-23	2.900	3.020	2.900	2.940	2.297	1,478,510
2022-06-22	2.940	2.960	2.860	2.920	2.281	1,052,260
2022-06-21	2.920	2.980	2.880	2.920	2.281	1,486,540
2022-06-20	2.900	2.900	2.840	2.860	2.234	1,017,648
2022-06-17	2.840	2.880	2.760	2.860	2.234	713,744
2022-06-16	2.920	2.920	2.820	2.840	2.219	863,830
2022-06-15	2.900	2.920	2.860	2.860	2.234	371,690
2022-06-14	2.900	2.940	2.820	2.900	2.266	1,037,981
2022-06-13	2.960	2.980	2.900	2.900	2.266	996,711
2022-06-10	2.980	3.000	2.960	2.980	2.328	1,157,973
2022-06-09	3.000	3.020	2.980	2.980	2.328	545,270
2022-06-08	2.980	3.040	2.980	3.000	2.344	1,459,591
2022-06-07	3.020	3.040	2.960	2.960	2.313	1,172,716
2022-06-06	2.940	3.060	2.920	3.000	2.344	3,524,625
2022-06-02	2.960	3.000	2.940	2.940	2.297	1,515,800
2022-06-01	2.940	3.020	2.900	2.940	2.297	2,517,351
2022-05-31	2.820	3.040	2.820	2.940	2.297	10,282,249
2022-05-30	2.820	2.880	2.780	2.820	2.203	2,290,871
2022-05-27	2.820	2.900	2.760	2.800	2.188	3,315,840
2022-05-26	2.760	2.860	2.720	2.820	2.203	1,601,820
2022-05-25	2.700	2.780	2.700	2.760	2.156	926,421
2022-05-24	2.700	2.760	2.680	2.700	2.109	1,001,220
2022-05-23	2.700	2.720	2.640	2.680	2.094	1,534,830
2022-05-20	2.700	2.700	2.640	2.680	2.094	1,007,820
2022-05-19	2.600	2.720	2.600	2.620	2.047	1,714,570
2022-05-18	2.580	2.740	2.580	2.660	2.078	2,747,470
2022-05-17	2.600	2.640	2.520	2.520	1.969	8,214,909
2022-05-13	2.900	2.900	2.820	2.820	2.203	1,292,940
2022-05-12	2.880	2.940	2.760	2.800	2.188	3,746,050
2022-05-11	2.760	3.240	2.740	2.880	2.250	14,111,129
2022-05-10	2.660	2.740	2.600	2.720	2.125	1,481,370
2022-05-09	2.860	2.860	2.640	2.660	2.078	2,326,830
2022-05-06	2.860	2.920	2.840	2.860	2.234	1,271,930
2022-05-05	2.980	3.020	2.880	2.900	2.266	2,191,420

← NewerPage 18 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.