Pranda Jewelry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 1.930 | 1.930 | 1.920 | 1.930 | 1.815 | 132,801 |
| 2025-01-15 | 1.940 | 1.940 | 1.920 | 1.920 | 1.806 | 428,636 |
| 2025-01-14 | 1.950 | 1.950 | 1.930 | 1.940 | 1.825 | 216,960 |
| 2025-01-13 | 1.950 | 1.950 | 1.940 | 1.950 | 1.834 | 64,610 |
| 2025-01-10 | 1.950 | 1.960 | 1.940 | 1.960 | 1.843 | 95,841 |
| 2025-01-09 | 1.950 | 1.960 | 1.930 | 1.960 | 1.843 | 168,804 |
| 2025-01-08 | 1.950 | 1.950 | 1.930 | 1.950 | 1.834 | 113,501 |
| 2025-01-07 | 1.950 | 1.960 | 1.940 | 1.950 | 1.834 | 248,141 |
| 2025-01-06 | 1.960 | 1.960 | 1.940 | 1.950 | 1.834 | 163,164 |
| 2025-01-03 | 1.970 | 1.970 | 1.950 | 1.960 | 1.843 | 81,200 |
| 2025-01-02 | 1.970 | 1.970 | 1.940 | 1.960 | 1.843 | 127,200 |
| 2024-12-30 | 1.960 | 1.970 | 1.960 | 1.970 | 1.853 | 51,300 |
| 2024-12-27 | 1.960 | 1.970 | 1.950 | 1.970 | 1.853 | 90,102 |
| 2024-12-26 | 1.960 | 1.960 | 1.950 | 1.960 | 1.843 | 117,461 |
| 2024-12-25 | 1.960 | 1.960 | 1.940 | 1.960 | 1.843 | 172,931 |
| 2024-12-24 | 1.960 | 1.960 | 1.950 | 1.960 | 1.843 | 91,200 |
| 2024-12-23 | 1.950 | 1.960 | 1.940 | 1.960 | 1.843 | 113,991 |
| 2024-12-20 | 1.960 | 1.960 | 1.940 | 1.950 | 1.834 | 157,153 |
| 2024-12-19 | 1.960 | 1.960 | 1.940 | 1.960 | 1.843 | 177,554 |
| 2024-12-18 | 1.960 | 1.960 | 1.950 | 1.960 | 1.843 | 85,101 |
| 2024-12-17 | 1.960 | 1.960 | 1.950 | 1.960 | 1.843 | 114,006 |
| 2024-12-16 | 1.960 | 1.960 | 1.950 | 1.960 | 1.843 | 100,303 |
| 2024-12-13 | 1.960 | 1.960 | 1.950 | 1.960 | 1.843 | 92,900 |
| 2024-12-12 | 1.960 | 1.960 | 1.950 | 1.960 | 1.843 | 83,731 |
| 2024-12-11 | 1.960 | 1.960 | 1.950 | 1.960 | 1.843 | 94,413 |
| 2024-12-09 | 1.960 | 1.960 | 1.950 | 1.960 | 1.843 | 94,100 |
| 2024-12-06 | 1.970 | 1.970 | 1.940 | 1.960 | 1.843 | 31,403 |
| 2024-12-04 | 1.960 | 1.970 | 1.960 | 1.970 | 1.853 | 142,601 |
| 2024-12-03 | 1.960 | 1.970 | 1.950 | 1.960 | 1.843 | 156,952 |
| 2024-12-02 | 1.970 | 1.980 | 1.960 | 1.960 | 1.843 | 191,602 |
| 2024-11-29 | 1.990 | 2.040 | 1.960 | 1.970 | 1.853 | 484,500 |
| 2024-11-28 | 1.970 | 1.980 | 1.960 | 1.960 | 1.843 | 156,630 |
| 2024-11-27 | 1.950 | 1.960 | 1.940 | 1.960 | 1.843 | 22,550 |
| 2024-11-26 | 1.950 | 1.980 | 1.940 | 1.970 | 1.853 | 184,137 |
| 2024-11-25 | 1.950 | 1.980 | 1.930 | 1.950 | 1.834 | 433,931 |
| 2024-11-22 | 1.940 | 1.950 | 1.940 | 1.950 | 1.834 | 301,901 |
| 2024-11-21 | 1.940 | 1.940 | 1.930 | 1.940 | 1.825 | 239,433 |
| 2024-11-20 | 1.940 | 1.940 | 1.930 | 1.940 | 1.825 | 306,450 |
| 2024-11-19 | 1.940 | 1.940 | 1.920 | 1.940 | 1.825 | 496,144 |
| 2024-11-18 | 1.970 | 1.970 | 1.900 | 1.940 | 1.825 | 1,450,820 |
| 2024-11-15 | 1.990 | 1.990 | 1.960 | 1.970 | 1.853 | 475,160 |
| 2024-11-14 | 2.040 | 2.040 | 1.970 | 1.990 | 1.872 | 439,710 |
| 2024-11-13 | 2.040 | 2.040 | 1.990 | 1.990 | 1.872 | 418,010 |
| 2024-11-12 | 2.060 | 2.080 | 2.000 | 2.040 | 1.919 | 352,000 |
| 2024-11-11 | 2.080 | 2.100 | 2.040 | 2.060 | 1.937 | 209,500 |
| 2024-11-08 | 2.100 | 2.120 | 2.080 | 2.080 | 1.956 | 119,100 |
| 2024-11-07 | 2.060 | 2.100 | 2.060 | 2.100 | 1.975 | 71,200 |
| 2024-11-06 | 2.060 | 2.080 | 2.060 | 2.060 | 1.937 | 175,900 |
| 2024-11-05 | 2.160 | 2.180 | 2.060 | 2.080 | 1.956 | 561,421 |
| 2024-11-04 | 2.160 | 2.160 | 2.120 | 2.160 | 2.031 | 79,439 |
| 2024-11-01 | 2.160 | 2.160 | 2.120 | 2.160 | 2.031 | 483,067 |
| 2024-10-31 | 2.140 | 2.160 | 2.120 | 2.160 | 2.031 | 70,830 |
| 2024-10-30 | 2.140 | 2.140 | 2.120 | 2.120 | 1.994 | 79,162 |
| 2024-10-29 | 2.140 | 2.140 | 2.120 | 2.140 | 2.013 | 63,601 |
| 2024-10-28 | 2.140 | 2.140 | 2.120 | 2.120 | 1.994 | 72,610 |
| 2024-10-25 | 2.140 | 2.140 | 2.120 | 2.140 | 2.013 | 24,330 |
| 2024-10-24 | 2.100 | 2.140 | 2.100 | 2.120 | 1.994 | 60,601 |
| 2024-10-22 | 2.140 | 2.140 | 2.100 | 2.100 | 1.975 | 117,301 |
| 2024-10-21 | 2.160 | 2.160 | 2.140 | 2.140 | 2.013 | 51,820 |
| 2024-10-18 | 2.140 | 2.180 | 2.140 | 2.160 | 2.031 | 48,802 |
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.