Pranda Jewelry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	3.420	3.460	3.400	3.440	2.600	533,060
2022-01-28	3.420	3.480	3.420	3.420	2.585	1,276,880
2022-01-27	3.300	3.420	3.220	3.380	2.554	2,889,920
2022-01-26	3.300	3.400	3.280	3.280	2.479	3,475,230
2022-01-25	3.320	3.400	3.260	3.280	2.479	6,438,409
2022-01-24	3.680	3.740	3.440	3.440	2.600	8,367,589
2022-01-21	3.720	3.800	3.640	3.680	2.781	7,067,609
2022-01-20	3.740	3.920	3.720	3.800	2.872	32,560,878
2022-01-19	3.700	3.820	3.620	3.700	2.796	7,484,069
2022-01-18	3.800	3.860	3.740	3.760	2.842	15,819,098
2022-01-17	3.780	4.040	3.620	3.780	2.857	66,252,225
2022-01-14	3.920	3.980	3.720	3.760	2.842	28,942,316
2022-01-13	3.760	4.000	3.620	3.880	2.932	52,723,764
2022-01-12	3.440	3.760	3.420	3.760	2.842	20,349,338
2022-01-11	3.360	3.500	3.360	3.420	2.585	2,052,820
2022-01-10	3.480	3.480	3.340	3.380	2.554	2,526,150
2022-01-07	3.520	3.540	3.420	3.440	2.600	2,542,980
2022-01-06	3.420	3.540	3.380	3.540	2.675	6,294,639
2022-01-05	3.400	3.440	3.360	3.400	2.569	1,836,670
2022-01-04	3.280	3.400	3.280	3.400	2.569	2,560,470
2021-12-30	3.360	3.380	3.200	3.220	2.433	3,390,970
2021-12-29	3.400	3.400	3.280	3.300	2.494	3,327,170
2021-12-28	3.460	3.500	3.360	3.360	2.539	2,643,300
2021-12-27	3.460	3.480	3.380	3.420	2.585	4,960,890
2021-12-24	3.580	3.680	3.380	3.380	2.554	16,923,058
2021-12-23	3.580	3.640	3.540	3.560	2.690	7,949,039
2021-12-22	3.560	3.920	3.540	3.600	2.721	77,877,689
2021-12-21	3.560	3.660	3.460	3.520	2.660	11,022,329
2021-12-20	3.280	3.720	3.280	3.620	2.736	40,310,046
2021-12-17	3.280	3.360	3.180	3.200	2.418	4,540,250
2021-12-16	3.500	3.500	3.180	3.180	2.403	11,092,729
2021-12-15	3.520	3.580	3.440	3.460	2.615	6,284,409
2021-12-14	3.420	3.900	3.400	3.480	2.630	83,625,954
2021-12-13	3.580	3.680	3.360	3.360	2.539	26,023,138
2021-12-09	2.860	3.720	2.860	3.600	2.721	135,849,884
2021-12-08	3.020	3.200	2.840	2.900	2.192	23,124,967
2021-12-07	2.460	3.080	2.440	3.000	2.267	41,913,958
2021-12-03	2.400	2.440	2.380	2.380	1.799	57,860
2021-12-02	2.400	2.420	2.400	2.400	1.814	87,230
2021-12-01	2.440	2.460	2.400	2.400	1.814	42,130
2021-11-30	2.480	2.500	2.400	2.400	1.814	200,750
2021-11-29	2.420	2.480	2.420	2.420	1.829	125,510
2021-11-26	2.500	2.520	2.460	2.460	1.859	209,000
2021-11-25	2.480	2.520	2.460	2.480	1.874	194,260
2021-11-24	2.520	2.540	2.480	2.480	1.874	313,390
2021-11-23	2.580	2.580	2.500	2.520	1.904	334,180
2021-11-22	2.600	2.600	2.520	2.540	1.920	274,670
2021-11-19	2.540	2.580	2.540	2.560	1.935	91,080
2021-11-18	2.520	2.560	2.520	2.560	1.935	145,310
2021-11-17	2.640	2.640	2.500	2.500	1.889	330,550
2021-11-16	2.680	2.700	2.540	2.540	1.920	1,514,810
2021-11-15	2.480	2.640	2.460	2.600	1.965	1,590,490
2021-11-12	2.400	2.400	2.320	2.380	1.799	124,190
2021-11-11	2.380	2.400	2.360	2.360	1.784	30,250
2021-11-10	2.420	2.420	2.360	2.360	1.784	109,890
2021-11-09	2.400	2.420	2.400	2.400	1.814	29,480
2021-11-08	2.380	2.400	2.380	2.380	1.799	131,340
2021-11-05	2.340	2.380	2.340	2.380	1.799	53,240
2021-11-04	2.300	2.340	2.300	2.340	1.768	98,120
2021-11-03	2.360	2.360	2.300	2.340	1.768	188,540

← NewerPage 20 of 21 · 1,213 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.