Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.32▲ 2.23%

← PPM.BK stock page

Porn Prom Metal Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	2.040	2.060	2.040	2.060	1.939	76,300
2024-07-26	2.040	2.040	2.000	2.040	1.920	45,100
2024-07-25	2.040	2.040	2.000	2.020	1.901	66,003
2024-07-24	2.020	2.040	2.020	2.020	1.901	43,217
2024-07-23	2.020	2.040	1.990	2.000	1.882	129,000
2024-07-19	2.040	2.040	2.020	2.020	1.901	30,004
2024-07-18	2.060	2.080	2.000	2.040	1.920	124,000
2024-07-17	2.060	2.060	2.040	2.040	1.920	66,900
2024-07-16	2.080	2.120	2.040	2.040	1.920	88,219
2024-07-15	2.100	2.120	2.060	2.060	1.939	168,910
2024-07-12	2.040	2.120	2.040	2.100	1.976	410,100
2024-07-11	2.020	2.040	2.020	2.040	1.920	118,300
2024-07-10	2.020	2.060	1.990	2.020	1.901	204,300
2024-07-09	2.080	2.080	2.020	2.020	1.901	234,900
2024-07-08	2.000	2.080	2.000	2.060	1.939	282,900
2024-07-05	2.020	2.040	1.990	2.020	1.901	62,100
2024-07-04	1.990	2.060	1.990	2.020	1.901	170,505
2024-07-03	1.990	2.000	1.970	1.990	1.873	82,800
2024-07-02	1.980	2.000	1.960	1.990	1.873	125,600
2024-07-01	2.020	2.020	1.970	1.970	1.854	284,401
2024-06-28	2.060	2.060	2.020	2.020	1.901	97,700
2024-06-27	2.060	2.120	2.060	2.060	1.939	100,900
2024-06-26	2.100	2.100	2.060	2.080	1.957	129,901
2024-06-25	2.060	2.120	2.060	2.100	1.976	398,550
2024-06-24	2.060	2.060	2.000	2.060	1.939	294,301
2024-06-21	2.000	2.100	1.990	2.060	1.939	342,200
2024-06-20	2.000	2.020	1.980	2.020	1.901	271,210
2024-06-19	1.980	2.000	1.950	1.980	1.863	1,018,804
2024-06-18	2.040	2.060	1.960	1.990	1.873	952,535
2024-06-17	2.100	2.100	1.990	2.000	1.882	632,100
2024-06-14	2.080	2.160	2.080	2.100	1.976	483,602
2024-06-13	2.100	2.100	2.040	2.060	1.939	578,901
2024-06-12	2.080	2.120	2.040	2.080	1.957	607,350
2024-06-11	2.060	2.120	2.040	2.080	1.957	718,086
2024-06-10	2.120	2.120	2.020	2.060	1.939	735,700
2024-06-07	2.120	2.180	2.040	2.100	1.976	513,360
2024-06-06	2.160	2.180	2.120	2.120	1.995	314,802
2024-06-05	2.140	2.200	2.140	2.160	2.033	821,309
2024-06-04	2.220	2.260	2.160	2.160	2.033	954,003
2024-05-31	2.260	2.260	2.180	2.220	2.089	394,619
2024-05-30	2.200	2.260	2.180	2.240	2.108	344,710
2024-05-29	2.240	2.240	2.180	2.180	2.051	778,718
2024-05-28	2.240	2.280	2.200	2.220	2.089	832,656
2024-05-27	2.200	2.320	2.180	2.220	2.089	1,513,021
2024-05-24	2.240	2.240	2.180	2.200	2.070	488,930
2024-05-23	2.180	2.260	2.160	2.260	2.127	2,028,201
2024-05-21	2.360	2.400	2.100	2.180	2.051	5,597,240
2024-05-20	2.320	2.440	2.280	2.320	2.183	2,927,545
2024-05-17	2.040	2.420	2.040	2.340	2.202	8,101,884
2024-05-16	2.040	2.060	1.980	2.020	1.901	1,717,907
2024-05-15	1.900	2.140	1.900	2.040	1.920	18,878,670
2024-05-14	1.680	1.770	1.680	1.740	1.637	1,420,041
2024-05-13	1.720	1.720	1.650	1.680	1.581	1,219,738
2024-05-10	1.840	1.860	1.690	1.690	1.590	5,529,775
2024-05-09	1.850	1.860	1.820	1.840	1.732	1,671,900
2024-05-08	1.870	1.870	1.780	1.830	1.722	1,014,237
2024-05-07	1.850	1.920	1.840	1.920	1.752	1,070,230
2024-05-03	1.910	1.910	1.840	1.860	1.697	695,550
2024-05-02	1.850	1.870	1.780	1.860	1.697	1,599,000
2024-04-30	1.850	1.930	1.820	1.850	1.688	1,832,257

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.0500 THB
2025-05-07	0.0500 THB
2024-05-08	0.0580 THB
2023-05-08	0.0250 THB
2022-05-10	0.0330 THB
2021-05-10	0.0150 THB
2020-04-23	0.0180 THB
2019-05-03	0.0330 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.