Pranda Jewelry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 1.520 | 1.620 | 1.520 | 1.600 | 1.505 | 27,225 |
| 2025-04-11 | 1.520 | 1.660 | 1.520 | 1.620 | 1.524 | 79,300 |
| 2025-04-10 | 1.660 | 1.670 | 1.660 | 1.660 | 1.561 | 131,650 |
| 2025-04-09 | 1.660 | 1.660 | 1.580 | 1.630 | 1.533 | 206,797 |
| 2025-04-08 | 1.600 | 1.620 | 1.560 | 1.560 | 1.467 | 54,459 |
| 2025-04-04 | 1.680 | 1.680 | 1.660 | 1.680 | 1.580 | 73,100 |
| 2025-04-03 | 1.720 | 1.740 | 1.680 | 1.680 | 1.580 | 73,500 |
| 2025-04-02 | 1.730 | 1.730 | 1.730 | 1.730 | 1.627 | 5,004 |
| 2025-04-01 | 1.750 | 1.750 | 1.730 | 1.730 | 1.627 | 28,901 |
| 2025-03-31 | 1.700 | 1.750 | 1.700 | 1.750 | 1.646 | 107,503 |
| 2025-03-28 | 1.740 | 1.740 | 1.730 | 1.730 | 1.627 | 3,700 |
| 2025-03-27 | 1.730 | 1.750 | 1.720 | 1.720 | 1.618 | 25,000 |
| 2025-03-26 | 1.710 | 1.750 | 1.700 | 1.730 | 1.627 | 36,920 |
| 2025-03-25 | 1.750 | 1.770 | 1.710 | 1.730 | 1.627 | 23,621 |
| 2025-03-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.646 | 21,700 |
| 2025-03-21 | 1.740 | 1.750 | 1.730 | 1.750 | 1.646 | 44,433 |
| 2025-03-20 | 1.750 | 1.750 | 1.740 | 1.740 | 1.636 | 10,553 |
| 2025-03-19 | 1.750 | 1.750 | 1.700 | 1.730 | 1.627 | 110,861 |
| 2025-03-18 | 1.740 | 1.740 | 1.740 | 1.740 | 1.636 | 21,320 |
| 2025-03-17 | 1.720 | 1.740 | 1.680 | 1.740 | 1.636 | 19,962 |
| 2025-03-14 | 1.730 | 1.730 | 1.730 | 1.730 | 1.627 | 32,200 |
| 2025-03-13 | 1.730 | 1.730 | 1.730 | 1.730 | 1.627 | 2,400 |
| 2025-03-12 | 1.740 | 1.750 | 1.730 | 1.740 | 1.636 | 32,138 |
| 2025-03-11 | 1.730 | 1.740 | 1.700 | 1.740 | 1.636 | 22,117 |
| 2025-03-10 | 1.750 | 1.750 | 1.720 | 1.750 | 1.646 | 20,100 |
| 2025-03-07 | 1.720 | 1.750 | 1.710 | 1.750 | 1.646 | 5,432 |
| 2025-03-06 | 1.690 | 1.740 | 1.690 | 1.740 | 1.636 | 37,500 |
| 2025-03-05 | 1.770 | 1.770 | 1.680 | 1.720 | 1.618 | 51,698 |
| 2025-03-04 | 1.710 | 1.770 | 1.700 | 1.770 | 1.665 | 53,741 |
| 2025-03-03 | 1.730 | 1.770 | 1.730 | 1.750 | 1.646 | 31,204 |
| 2025-02-28 | 1.740 | 1.750 | 1.720 | 1.730 | 1.627 | 151,316 |
| 2025-02-27 | 1.760 | 1.770 | 1.720 | 1.720 | 1.618 | 27,900 |
| 2025-02-26 | 1.800 | 1.800 | 1.760 | 1.760 | 1.655 | 21,487 |
| 2025-02-25 | 1.790 | 1.800 | 1.790 | 1.800 | 1.693 | 6,142 |
| 2025-02-24 | 1.820 | 1.820 | 1.800 | 1.800 | 1.693 | 12,805 |
| 2025-02-21 | 1.840 | 1.840 | 1.820 | 1.840 | 1.731 | 53,000 |
| 2025-02-20 | 1.830 | 1.860 | 1.830 | 1.860 | 1.749 | 250,700 |
| 2025-02-19 | 1.840 | 1.850 | 1.830 | 1.850 | 1.740 | 41,115 |
| 2025-02-18 | 1.850 | 1.850 | 1.840 | 1.840 | 1.731 | 20,216 |
| 2025-02-17 | 1.840 | 1.850 | 1.830 | 1.850 | 1.740 | 30,955 |
| 2025-02-14 | 1.840 | 1.840 | 1.830 | 1.840 | 1.731 | 16,318 |
| 2025-02-13 | 1.830 | 1.850 | 1.830 | 1.850 | 1.740 | 40,730 |
| 2025-02-11 | 1.840 | 1.840 | 1.640 | 1.820 | 1.712 | 172,643 |
| 2025-02-10 | 1.870 | 1.870 | 1.800 | 1.840 | 1.731 | 464,633 |
| 2025-02-07 | 1.870 | 1.870 | 1.820 | 1.870 | 1.759 | 675,481 |
| 2025-02-06 | 1.880 | 1.880 | 1.850 | 1.870 | 1.759 | 374,100 |
| 2025-02-05 | 1.900 | 1.900 | 1.880 | 1.880 | 1.768 | 126,409 |
| 2025-02-04 | 1.910 | 1.910 | 1.900 | 1.900 | 1.787 | 154,742 |
| 2025-02-03 | 1.920 | 1.920 | 1.890 | 1.910 | 1.796 | 303,403 |
| 2025-01-31 | 1.940 | 1.950 | 1.920 | 1.920 | 1.806 | 131,500 |
| 2025-01-30 | 1.940 | 1.940 | 1.930 | 1.940 | 1.825 | 93,310 |
| 2025-01-29 | 1.940 | 1.940 | 1.930 | 1.940 | 1.825 | 124,416 |
| 2025-01-28 | 1.940 | 1.940 | 1.920 | 1.940 | 1.825 | 1,200 |
| 2025-01-27 | 1.920 | 1.930 | 1.920 | 1.930 | 1.815 | 1,522 |
| 2025-01-24 | 1.920 | 1.940 | 1.910 | 1.940 | 1.825 | 241,800 |
| 2025-01-23 | 1.920 | 1.920 | 1.910 | 1.920 | 1.806 | 19,755 |
| 2025-01-22 | 1.920 | 1.920 | 1.910 | 1.920 | 1.806 | 92,204 |
| 2025-01-21 | 1.920 | 1.920 | 1.920 | 1.920 | 1.806 | 190,501 |
| 2025-01-20 | 1.930 | 1.930 | 1.910 | 1.920 | 1.806 | 228,312 |
| 2025-01-17 | 1.930 | 1.930 | 1.920 | 1.930 | 1.815 | 141,609 |
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.