Pranda Jewelry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-17	2.140	2.140	2.120	2.140	2.013	60,933
2024-10-16	2.140	2.140	2.100	2.140	2.013	87,601
2024-10-15	2.140	2.160	2.080	2.140	2.013	268,140
2024-10-11	2.140	2.140	2.120	2.140	2.013	75,800
2024-10-10	2.160	2.160	2.140	2.140	2.013	51,600
2024-10-09	2.140	2.160	2.120	2.120	1.994	156,401
2024-10-08	2.160	2.160	2.120	2.140	2.013	47,606
2024-10-07	2.140	2.160	2.140	2.140	2.013	15,705
2024-10-04	2.140	2.140	2.120	2.140	2.013	102,903
2024-10-03	2.160	2.160	2.100	2.140	2.013	123,580
2024-10-02	2.120	2.180	2.120	2.140	2.013	21,129
2024-10-01	2.160	2.160	2.120	2.120	1.994	126,359
2024-09-30	2.160	2.160	2.140	2.140	2.013	32,505
2024-09-27	2.160	2.160	2.120	2.140	2.013	45,700
2024-09-26	2.160	2.160	2.120	2.140	2.013	141,689
2024-09-25	2.140	2.160	2.120	2.160	2.031	105,000
2024-09-24	2.140	2.180	2.080	2.140	2.013	315,134
2024-09-23	2.140	2.140	2.100	2.140	2.013	138,403
2024-09-20	2.100	2.140	2.100	2.120	1.994	66,164
2024-09-19	2.100	2.120	2.080	2.100	1.975	175,372
2024-09-18	2.120	2.120	2.080	2.100	1.975	168,731
2024-09-17	2.100	2.120	2.100	2.120	1.994	34,512
2024-09-16	2.100	2.120	2.060	2.100	1.975	176,124
2024-09-13	2.100	2.100	2.060	2.100	1.975	111,900
2024-09-12	2.100	2.120	2.060	2.060	1.937	209,103
2024-09-11	2.060	2.100	2.060	2.060	1.937	86,500
2024-09-10	2.060	2.080	2.040	2.060	1.937	144,400
2024-09-09	2.080	2.080	2.040	2.060	1.937	74,100
2024-09-06	2.100	2.100	2.040	2.040	1.919	530,228
2024-09-05	2.100	2.100	2.040	2.080	1.956	312,380
2024-09-04	2.080	2.120	2.080	2.100	1.975	104,133
2024-09-03	2.080	2.080	2.060	2.080	1.956	114,240
2024-09-02	2.100	2.100	2.060	2.080	1.956	240,111
2024-08-30	2.100	2.100	2.080	2.080	1.956	156,500
2024-08-29	2.080	2.100	2.060	2.100	1.975	173,905
2024-08-28	2.100	2.100	2.080	2.080	1.956	125,800
2024-08-27	2.100	2.100	2.080	2.100	1.975	89,602
2024-08-26	2.100	2.100	2.080	2.100	1.975	115,017
2024-08-23	2.100	2.100	2.060	2.100	1.975	146,703
2024-08-22	2.100	2.100	2.080	2.080	1.956	173,703
2024-08-21	2.100	2.120	2.080	2.100	1.975	141,901
2024-08-20	2.080	2.100	2.060	2.100	1.975	151,374
2024-08-19	2.080	2.100	2.060	2.080	1.956	170,276
2024-08-16	2.100	2.120	2.080	2.080	1.956	115,712
2024-08-15	2.080	2.140	2.060	2.060	1.937	151,705
2024-08-14	2.120	2.120	2.080	2.080	1.956	76,804
2024-08-13	2.120	2.120	2.080	2.100	1.975	117,000
2024-08-09	2.100	2.120	2.080	2.120	1.994	85,186
2024-08-08	2.100	2.100	2.080	2.100	1.975	110,614
2024-08-07	2.080	2.100	2.080	2.100	1.975	120,800
2024-08-06	2.140	2.140	2.080	2.080	1.956	92,747
2024-08-05	2.120	2.140	2.080	2.080	1.956	149,802
2024-08-02	2.120	2.140	2.120	2.120	1.994	29,700
2024-08-01	2.120	2.140	2.100	2.120	1.994	76,406
2024-07-31	2.120	2.120	2.100	2.120	1.994	20,700
2024-07-30	2.120	2.120	2.080	2.080	1.956	120,800
2024-07-26	2.100	2.120	2.100	2.120	1.994	52,451
2024-07-25	2.100	2.100	2.060	2.100	1.975	153,601
2024-07-24	2.140	2.140	2.080	2.080	1.956	23,400
2024-07-23	2.120	2.160	2.080	2.080	1.956	181,500

← NewerPage 9 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.