Pranda Jewelry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	1.410	1.430	1.390	1.400	1.400	44,500
2025-07-16	1.410	1.410	1.380	1.400	1.400	78,300
2025-07-15	1.400	1.410	1.400	1.400	1.400	3,100
2025-07-14	1.400	1.400	1.380	1.400	1.400	7,900
2025-07-11	1.410	1.420	1.400	1.400	1.400	70,100
2025-07-09	1.410	1.420	1.400	1.410	1.410	46,500
2025-07-08	1.370	1.430	1.370	1.400	1.400	71,700
2025-07-07	1.350	1.390	1.300	1.360	1.360	164,900
2025-07-04	1.350	1.360	1.340	1.360	1.360	33,000
2025-07-03	1.410	1.410	1.300	1.340	1.340	511,600
2025-07-02	1.410	1.420	1.350	1.390	1.390	205,700
2025-07-01	1.410	1.410	1.350	1.390	1.390	214,700
2025-06-30	1.450	1.450	1.380	1.410	1.410	79,200
2025-06-27	1.400	1.470	1.390	1.430	1.430	21,600
2025-06-26	1.440	1.440	1.380	1.400	1.400	8,200
2025-06-25	1.390	1.440	1.350	1.440	1.440	38,600
2025-06-24	1.430	1.430	1.370	1.400	1.400	293,300
2025-06-23	1.440	1.440	1.430	1.440	1.440	103,300
2025-06-20	1.440	1.450	1.440	1.440	1.440	5,300
2025-06-19	1.440	1.440	1.440	1.440	1.440	20,000
2025-06-18	1.450	1.450	1.440	1.440	1.440	48,500
2025-06-17	1.430	1.450	1.430	1.450	1.450	10,800
2025-06-16	1.490	1.490	1.420	1.470	1.470	29,100
2025-06-13	1.500	1.500	1.480	1.480	1.480	6,200
2025-06-12	1.490	1.490	1.490	1.490	1.490	300
2025-06-11	1.490	1.500	1.490	1.490	1.490	156,500
2025-06-10	1.480	1.500	1.480	1.490	1.490	39,300
2025-06-09	1.480	1.480	1.440	1.480	1.480	16,200
2025-06-06	1.510	1.510	1.510	1.510	1.510	1,500
2025-06-05	1.510	1.510	1.460	1.510	1.510	2,000
2025-06-04	1.500	1.510	1.500	1.510	1.510	1,500
2025-05-30	1.510	1.510	1.500	1.500	1.500	8,900
2025-05-29	1.500	1.500	1.490	1.500	1.500	20,700
2025-05-28	1.480	1.520	1.480	1.520	1.520	102,900
2025-05-27	1.480	1.490	1.440	1.490	1.490	38,900
2025-05-26	1.460	1.490	1.460	1.480	1.480	1,500
2025-05-23	1.460	1.480	1.450	1.450	1.450	13,100
2025-05-22	1.450	1.480	1.450	1.480	1.480	9,100
2025-05-21	1.470	1.480	1.460	1.480	1.480	13,900
2025-05-20	1.440	1.480	1.440	1.450	1.450	118,600
2025-05-19	1.450	1.450	1.430	1.440	1.440	83,600
2025-05-16	1.480	1.480	1.440	1.450	1.450	52,300
2025-05-15	1.470	1.470	1.450	1.450	1.450	37,600
2025-05-14	1.500	1.500	1.440	1.480	1.480	140,000
2025-05-13	1.510	1.550	1.510	1.520	1.520	23,000
2025-05-09	1.510	1.560	1.490	1.510	1.510	45,000
2025-05-08	1.520	1.550	1.510	1.510	1.510	24,000
2025-05-07	1.530	1.560	1.480	1.520	1.520	54,200
2025-05-06	1.540	1.560	1.500	1.520	1.520	45,600
2025-05-02	1.560	1.600	1.530	1.560	1.560	24,300
2025-04-30	1.520	1.560	1.500	1.540	1.540	64,100
2025-04-29	1.630	1.680	1.630	1.680	1.580	113,500
2025-04-28	1.610	1.640	1.610	1.630	1.533	13,100
2025-04-25	1.570	1.640	1.570	1.630	1.533	54,693
2025-04-24	1.570	1.570	1.570	1.570	1.477	33,401
2025-04-23	1.580	1.580	1.570	1.580	1.486	85,510
2025-04-22	1.570	1.570	1.560	1.570	1.477	21,760
2025-04-21	1.590	1.590	1.580	1.580	1.486	14,297
2025-04-18	1.590	1.590	1.570	1.590	1.495	20,000
2025-04-17	1.570	1.600	1.570	1.600	1.505	8,633

← NewerPage 6 of 21 · 1,212 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.