Pranda Jewelry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	0.990	0.990	0.970	0.980	0.980	49,414
2026-07-15	0.960	0.990	0.950	0.990	0.990	141,528
2026-07-14	1.000	1.010	0.990	0.990	0.990	4,903
2026-07-13	1.000	1.000	1.000	1.000	1.000	25,209
2026-07-10	0.970	1.000	0.970	0.980	0.980	3,906
2026-07-09	0.970	0.970	0.960	0.970	0.970	33,100
2026-07-08	0.980	0.990	0.960	0.970	0.970	41,450
2026-07-07	1.000	1.000	0.990	0.990	0.990	21,700
2026-07-06	1.010	1.010	0.990	1.000	1.000	47,300
2026-07-03	1.000	1.020	1.000	1.020	1.020	19,800
2026-07-02	1.000	1.000	0.960	0.980	0.980	26,640
2026-07-01	0.980	1.000	0.980	1.000	1.000	5,216
2026-06-30	0.970	0.970	0.970	0.970	0.970	31,325
2026-06-29	0.970	0.970	0.970	0.970	0.970	1,100
2026-06-26	0.960	0.970	0.960	0.970	0.970	15,502
2026-06-25	0.970	0.970	0.970	0.970	0.970	613
2026-06-23	0.950	0.950	0.950	0.950	0.950	15,401
2026-06-22	0.960	0.960	0.940	0.950	0.950	48,100
2026-06-19	0.980	0.990	0.960	0.960	0.960	24,800
2026-06-18	0.990	1.010	0.970	0.990	0.990	120,836
2026-06-17	0.960	0.960	0.960	0.960	0.960	7,510
2026-06-16	0.950	0.980	0.950	0.970	0.970	28,266
2026-06-15	0.950	0.980	0.950	0.980	0.980	47,605
2026-06-12	0.950	0.950	0.950	0.950	0.950	2,356
2026-06-10	0.950	0.950	0.950	0.950	0.950	4,200
2026-06-09	0.980	0.980	0.950	0.950	0.950	8,900
2026-06-08	0.970	0.970	0.970	0.970	0.970	200
2026-06-05	0.950	0.970	0.950	0.970	0.970	119,406
2026-06-04	0.950	1.000	0.950	0.980	0.980	64,705
2026-06-02	0.950	0.990	0.950	0.960	0.960	46,415
2026-05-29	0.950	0.970	0.930	0.950	0.950	58,900
2026-05-28	0.950	0.970	0.950	0.950	0.950	59,425
2026-05-27	0.960	0.970	0.950	0.950	0.950	19,505
2026-05-26	0.970	0.970	0.950	0.960	0.960	60,620
2026-05-25	0.960	0.960	0.930	0.960	0.960	110,301
2026-05-22	0.940	0.970	0.930	0.960	0.960	84,710
2026-05-21	0.940	0.960	0.940	0.940	0.940	133,419
2026-05-20	0.940	0.960	0.930	0.940	0.940	10,810
2026-05-19	0.950	0.950	0.930	0.940	0.940	6,276
2026-05-18	0.900	0.950	0.900	0.940	0.940	64,568
2026-05-15	0.910	0.930	0.900	0.910	0.910	306,180
2026-05-14	0.890	0.910	0.890	0.890	0.890	90,863
2026-05-13	0.930	0.930	0.900	0.900	0.900	5,012
2026-05-12	0.900	0.950	0.890	0.890	0.890	64,539
2026-05-11	0.910	0.980	0.890	0.890	0.890	228,916
2026-05-08	0.910	0.910	0.900	0.900	0.900	17,763
2026-05-07	0.920	0.930	0.910	0.910	0.910	3,240
2026-05-06	0.910	0.920	0.900	0.920	0.920	11,320
2026-05-05	0.920	0.930	0.910	0.910	0.910	12,500
2026-04-30	0.920	0.940	0.920	0.920	0.920	624
2026-04-29	0.900	0.960	0.890	0.920	0.920	35,400
2026-04-28	0.910	0.920	0.900	0.900	0.900	52,530
2026-04-27	0.910	0.960	0.900	0.900	0.900	39,314
2026-04-24	0.920	0.980	0.920	0.940	0.940	46,104
2026-04-23	0.900	0.930	0.900	0.910	0.910	37,917
2026-04-22	0.950	0.980	0.900	0.910	0.910	61,109
2026-04-21	0.920	0.950	0.890	0.950	0.950	105,292
2026-04-20	0.920	0.920	0.910	0.920	0.920	6,602
2026-04-17	0.930	0.930	0.880	0.920	0.920	191,709
2026-04-16	0.970	0.970	0.930	0.940	0.940	18,700

← NewerPage 2 of 21 · 1,211 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.