Pranda Jewelry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 3.080 | 3.080 | 2.900 | 2.900 | 2.266 | 2,260,830 |
| 2022-04-29 | 3.060 | 3.100 | 3.020 | 3.020 | 2.359 | 862,180 |
| 2022-04-28 | 3.000 | 3.060 | 3.000 | 3.040 | 2.375 | 416,570 |
| 2022-04-27 | 3.000 | 3.040 | 2.960 | 3.000 | 2.344 | 1,920,820 |
| 2022-04-26 | 3.160 | 3.180 | 3.060 | 3.060 | 2.313 | 5,300,349 |
| 2022-04-25 | 3.120 | 3.320 | 3.060 | 3.140 | 2.373 | 19,761,279 |
| 2022-04-22 | 3.120 | 3.160 | 3.060 | 3.120 | 2.358 | 1,808,730 |
| 2022-04-21 | 3.040 | 3.220 | 3.040 | 3.100 | 2.343 | 4,180,550 |
| 2022-04-20 | 3.040 | 3.080 | 2.980 | 3.040 | 2.297 | 1,552,540 |
| 2022-04-19 | 2.980 | 3.080 | 2.980 | 3.000 | 2.267 | 1,424,940 |
| 2022-04-18 | 2.980 | 3.040 | 2.960 | 3.020 | 2.282 | 714,450 |
| 2022-04-12 | 2.980 | 3.000 | 2.920 | 2.960 | 2.237 | 1,600,940 |
| 2022-04-11 | 3.060 | 3.060 | 2.960 | 2.960 | 2.237 | 2,084,060 |
| 2022-04-08 | 3.020 | 3.060 | 3.000 | 3.020 | 2.282 | 376,970 |
| 2022-04-07 | 3.080 | 3.080 | 2.960 | 3.020 | 2.282 | 1,604,900 |
| 2022-04-05 | 3.100 | 3.120 | 3.000 | 3.040 | 2.297 | 1,811,810 |
| 2022-04-04 | 3.140 | 3.140 | 3.040 | 3.100 | 2.343 | 2,019,600 |
| 2022-04-01 | 3.060 | 3.100 | 3.040 | 3.060 | 2.313 | 1,584,990 |
| 2022-03-31 | 3.080 | 3.180 | 3.020 | 3.040 | 2.297 | 4,111,910 |
| 2022-03-30 | 3.000 | 3.060 | 3.000 | 3.040 | 2.297 | 1,302,950 |
| 2022-03-29 | 3.020 | 3.080 | 2.920 | 2.980 | 2.252 | 4,869,700 |
| 2022-03-28 | 3.300 | 3.300 | 3.000 | 3.020 | 2.282 | 7,674,809 |
| 2022-03-25 | 3.340 | 3.340 | 3.240 | 3.240 | 2.449 | 1,584,330 |
| 2022-03-24 | 3.280 | 3.440 | 3.260 | 3.300 | 2.494 | 4,236,977 |
| 2022-03-23 | 3.260 | 3.340 | 3.180 | 3.260 | 2.464 | 2,267,594 |
| 2022-03-22 | 3.300 | 3.300 | 3.220 | 3.240 | 2.449 | 625,130 |
| 2022-03-21 | 3.320 | 3.320 | 3.260 | 3.260 | 2.464 | 782,870 |
| 2022-03-18 | 3.360 | 3.360 | 3.320 | 3.320 | 2.509 | 850,300 |
| 2022-03-17 | 3.320 | 3.380 | 3.320 | 3.360 | 2.539 | 1,573,770 |
| 2022-03-16 | 3.240 | 3.340 | 3.240 | 3.300 | 2.494 | 1,460,910 |
| 2022-03-15 | 3.260 | 3.320 | 3.160 | 3.200 | 2.418 | 1,652,310 |
| 2022-03-14 | 3.260 | 3.280 | 3.200 | 3.240 | 2.449 | 1,183,160 |
| 2022-03-11 | 3.180 | 3.280 | 3.120 | 3.260 | 2.464 | 2,241,470 |
| 2022-03-10 | 3.220 | 3.240 | 3.140 | 3.160 | 2.388 | 1,135,970 |
| 2022-03-09 | 3.140 | 3.180 | 3.000 | 3.180 | 2.403 | 1,442,100 |
| 2022-03-08 | 3.180 | 3.280 | 2.800 | 3.060 | 2.313 | 9,318,979 |
| 2022-03-07 | 3.420 | 3.440 | 3.200 | 3.200 | 2.418 | 7,550,619 |
| 2022-03-04 | 3.520 | 3.600 | 3.440 | 3.440 | 2.600 | 6,209,939 |
| 2022-03-03 | 3.560 | 3.780 | 3.500 | 3.560 | 2.690 | 26,014,888 |
| 2022-03-02 | 3.500 | 3.600 | 3.460 | 3.520 | 2.660 | 3,844,500 |
| 2022-03-01 | 3.640 | 3.800 | 3.460 | 3.520 | 2.660 | 25,663,438 |
| 2022-02-28 | 3.560 | 3.560 | 3.440 | 3.460 | 2.615 | 749,540 |
| 2022-02-25 | 3.400 | 3.560 | 3.400 | 3.540 | 2.675 | 2,334,530 |
| 2022-02-24 | 3.440 | 3.500 | 3.320 | 3.380 | 2.554 | 2,624,710 |
| 2022-02-23 | 3.440 | 3.640 | 3.440 | 3.480 | 2.630 | 4,201,670 |
| 2022-02-22 | 3.380 | 3.420 | 3.340 | 3.420 | 2.585 | 1,061,170 |
| 2022-02-21 | 3.400 | 3.460 | 3.360 | 3.400 | 2.569 | 1,694,880 |
| 2022-02-18 | 3.420 | 3.460 | 3.380 | 3.400 | 2.569 | 1,545,720 |
| 2022-02-17 | 3.380 | 3.460 | 3.380 | 3.460 | 2.615 | 1,210,110 |
| 2022-02-15 | 3.320 | 3.440 | 3.320 | 3.380 | 2.554 | 1,536,370 |
| 2022-02-14 | 3.440 | 3.460 | 3.260 | 3.320 | 2.509 | 4,219,490 |
| 2022-02-11 | 3.460 | 3.540 | 3.420 | 3.440 | 2.600 | 2,091,980 |
| 2022-02-10 | 3.620 | 3.620 | 3.440 | 3.460 | 2.615 | 3,632,530 |
| 2022-02-09 | 3.840 | 3.860 | 3.540 | 3.540 | 2.675 | 20,659,429 |
| 2022-02-08 | 3.580 | 3.840 | 3.560 | 3.840 | 2.902 | 24,817,098 |
| 2022-02-07 | 3.600 | 3.640 | 3.580 | 3.580 | 2.705 | 2,158,970 |
| 2022-02-04 | 3.620 | 3.660 | 3.580 | 3.600 | 2.721 | 2,090,110 |
| 2022-02-03 | 3.600 | 3.740 | 3.580 | 3.640 | 2.751 | 9,419,079 |
| 2022-02-02 | 3.580 | 3.660 | 3.560 | 3.580 | 2.705 | 4,226,640 |
| 2022-02-01 | 3.460 | 3.640 | 3.460 | 3.580 | 2.705 | 5,300,899 |
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.