Pranda Jewelry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	1.080	1.110	1.040	1.110	1.110	63,557
2026-01-13	1.040	1.080	1.040	1.080	1.080	21,606
2026-01-12	1.170	1.170	1.040	1.040	1.040	480,921
2026-01-09	1.180	1.200	1.170	1.170	1.170	36,000
2026-01-08	1.190	1.220	1.190	1.190	1.190	43,500
2026-01-07	1.190	1.220	1.190	1.190	1.190	35,711
2026-01-06	1.180	1.210	1.180	1.210	1.210	105,733
2026-01-05	1.220	1.220	1.210	1.220	1.220	40,800
2025-12-30	1.260	1.260	1.230	1.250	1.250	5,411
2025-12-29	1.260	1.260	1.260	1.260	1.260	610
2025-12-26	1.250	1.250	1.250	1.250	1.250	500
2025-12-25	1.230	1.250	1.200	1.250	1.250	27,660
2025-12-24	1.220	1.220	1.220	1.220	1.220	14,100
2025-12-23	1.250	1.250	1.200	1.220	1.220	36,617
2025-12-22	1.250	1.270	1.240	1.250	1.250	17,505
2025-12-19	1.250	1.270	1.220	1.270	1.270	19,601
2025-12-18	1.280	1.290	1.220	1.280	1.280	19,554
2025-12-17	1.250	1.280	1.250	1.280	1.280	13,600
2025-12-16	1.270	1.290	1.270	1.270	1.270	3,801
2025-12-15	1.250	1.280	1.250	1.280	1.280	11,000
2025-12-12	1.230	1.250	1.230	1.250	1.250	2,200
2025-12-11	1.250	1.280	1.230	1.230	1.230	15,200
2025-12-09	1.230	1.230	1.230	1.230	1.230	7,600
2025-12-08	1.210	1.240	1.200	1.240	1.240	21,820
2025-12-04	1.240	1.240	1.220	1.240	1.240	4,500
2025-12-03	1.210	1.230	1.210	1.220	1.220	35,979
2025-12-02	1.250	1.250	1.210	1.210	1.210	5,104
2025-12-01	1.250	1.250	1.240	1.250	1.250	9,751
2025-11-28	1.280	1.280	1.210	1.250	1.250	32,305
2025-11-27	1.260	1.270	1.250	1.260	1.260	5,419
2025-11-26	1.230	1.240	1.230	1.230	1.230	1,609
2025-11-25	1.280	1.280	1.270	1.270	1.270	10,405
2025-11-24	1.280	1.280	1.230	1.230	1.230	5,149
2025-11-21	1.260	1.260	1.220	1.250	1.250	1,300
2025-11-20	1.230	1.250	1.220	1.250	1.250	52,602
2025-11-19	1.230	1.230	1.230	1.230	1.230	32,600
2025-11-18	1.220	1.220	1.220	1.220	1.220	6,851
2025-11-17	1.220	1.230	1.220	1.230	1.230	33,405
2025-11-14	1.220	1.230	1.210	1.220	1.220	43,701
2025-11-13	1.250	1.260	1.230	1.230	1.230	28,400
2025-11-12	1.220	1.230	1.220	1.230	1.230	13,100
2025-11-11	1.270	1.270	1.210	1.210	1.210	15,700
2025-11-10	1.220	1.270	1.210	1.270	1.270	31,400
2025-11-07	1.300	1.300	1.230	1.260	1.260	12,301
2025-11-06	1.230	1.260	1.230	1.260	1.260	4,600
2025-11-05	1.230	1.230	1.230	1.230	1.230	14,746
2025-11-04	1.280	1.280	1.240	1.240	1.240	8,100
2025-11-03	1.260	1.300	1.200	1.260	1.260	31,998
2025-10-31	1.240	1.250	1.230	1.250	1.250	2,900
2025-10-30	1.270	1.270	1.230	1.250	1.250	22,731
2025-10-29	1.260	1.260	1.240	1.240	1.240	1,212
2025-10-28	1.240	1.260	1.220	1.260	1.260	70,000
2025-10-27	1.280	1.280	1.260	1.260	1.260	25,947
2025-10-24	1.280	1.280	1.270	1.280	1.280	1,150
2025-10-22	1.300	1.300	1.240	1.250	1.250	87,729
2025-10-21	1.270	1.300	1.260	1.290	1.290	2,268
2025-10-20	1.300	1.310	1.260	1.270	1.270	23,192
2025-10-17	1.300	1.300	1.270	1.300	1.300	59,947
2025-10-16	1.300	1.320	1.290	1.290	1.290	78,217
2025-10-15	1.340	1.340	1.340	1.340	1.340	1,037

← NewerPage 4 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.