Pranda Jewelry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	1.310	1.330	1.310	1.320	1.320	5,300
2025-10-10	1.350	1.350	1.310	1.340	1.340	2,600
2025-10-09	1.320	1.350	1.320	1.340	1.340	8,700
2025-10-08	1.340	1.350	1.320	1.320	1.320	17,646
2025-10-07	1.300	1.340	1.300	1.340	1.340	5,448
2025-10-06	1.310	1.320	1.310	1.320	1.320	6,458
2025-10-03	1.300	1.320	1.300	1.310	1.310	14,115
2025-10-02	1.300	1.310	1.300	1.310	1.310	11,808
2025-10-01	1.300	1.360	1.300	1.310	1.310	34,305
2025-09-30	1.320	1.340	1.310	1.310	1.310	58,908
2025-09-29	1.310	1.320	1.290	1.320	1.320	16,200
2025-09-26	1.300	1.320	1.300	1.320	1.320	1,500
2025-09-25	1.300	1.300	1.270	1.300	1.300	114,655
2025-09-24	1.320	1.330	1.300	1.310	1.310	17,200
2025-09-23	1.320	1.330	1.300	1.330	1.330	84,231
2025-09-22	1.310	1.310	1.310	1.310	1.310	418,601
2025-09-19	1.320	1.320	1.310	1.310	1.310	933
2025-09-18	1.330	1.330	1.300	1.310	1.310	15,891
2025-09-17	1.340	1.340	1.290	1.320	1.320	311,100
2025-09-16	1.330	1.350	1.310	1.320	1.320	63,473
2025-09-15	1.320	1.330	1.300	1.310	1.310	15,000
2025-09-12	1.300	1.320	1.300	1.320	1.320	7,510
2025-09-11	1.320	1.320	1.290	1.310	1.310	49,613
2025-09-10	1.310	1.420	1.310	1.330	1.330	201,336
2025-09-09	1.300	1.310	1.300	1.300	1.300	24,100
2025-09-08	1.320	1.330	1.280	1.300	1.300	49,695
2025-09-05	1.320	1.340	1.310	1.320	1.320	36,300
2025-09-04	1.320	1.320	1.300	1.310	1.310	70,346
2025-09-03	1.320	1.330	1.310	1.320	1.320	115,647
2025-09-02	1.330	1.330	1.320	1.330	1.330	45,400
2025-09-01	1.330	1.350	1.330	1.330	1.330	15,800
2025-08-29	1.310	1.340	1.300	1.330	1.330	170,500
2025-08-28	1.270	1.320	1.260	1.310	1.310	219,900
2025-08-27	1.260	1.280	1.250	1.270	1.270	141,500
2025-08-26	1.280	1.310	1.260	1.270	1.270	128,700
2025-08-25	1.260	1.300	1.260	1.280	1.280	147,400
2025-08-22	1.300	1.310	1.300	1.300	1.300	5,300
2025-08-21	1.290	1.300	1.290	1.300	1.300	121,400
2025-08-20	1.310	1.310	1.270	1.290	1.290	88,900
2025-08-19	1.320	1.320	1.310	1.310	1.310	58,100
2025-08-18	1.300	1.310	1.300	1.310	1.310	22,200
2025-08-15	1.340	1.340	1.290	1.310	1.310	246,100
2025-08-14	1.370	1.400	1.340	1.340	1.340	17,700
2025-08-13	1.400	1.400	1.360	1.360	1.360	39,100
2025-08-08	1.340	1.500	1.340	1.400	1.400	152,700
2025-08-07	1.350	1.350	1.330	1.340	1.340	3,800
2025-08-06	1.350	1.350	1.330	1.340	1.340	9,000
2025-08-05	1.350	1.350	1.310	1.340	1.340	48,600
2025-08-04	1.390	1.400	1.340	1.360	1.360	21,600
2025-08-01	1.380	1.400	1.380	1.390	1.390	21,300
2025-07-31	1.390	1.390	1.350	1.380	1.380	7,200
2025-07-30	1.380	1.410	1.370	1.370	1.370	44,200
2025-07-29	1.340	1.400	1.340	1.370	1.370	7,300
2025-07-25	1.340	1.410	1.340	1.340	1.340	67,800
2025-07-24	1.330	1.390	1.300	1.300	1.300	230,000
2025-07-23	1.390	1.390	1.340	1.340	1.340	84,300
2025-07-22	1.390	1.390	1.370	1.370	1.370	36,500
2025-07-21	1.380	1.410	1.380	1.380	1.380	14,400
2025-07-18	1.400	1.400	1.380	1.380	1.380	20,800
2025-07-17	1.410	1.430	1.390	1.400	1.400	44,500

← NewerPage 5 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.