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%WTI99.44▲ 2.36%

← 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
2024-04-29	2.080	2.100	1.830	1.860	1.697	3,532,104
2024-04-26	2.140	2.160	2.060	2.060	1.880	359,301
2024-04-25	2.060	2.160	2.040	2.120	1.935	325,710
2024-04-24	2.040	2.080	2.040	2.060	1.880	85,112
2024-04-23	2.100	2.100	2.000	2.040	1.862	466,606
2024-04-22	2.080	2.160	2.040	2.060	1.880	676,712
2024-04-19	2.200	2.240	2.120	2.140	1.953	2,215,326
2024-04-18	2.320	2.340	2.240	2.260	2.063	915,800
2024-04-17	2.300	2.320	2.260	2.280	2.081	549,600
2024-04-11	2.300	2.320	2.280	2.320	2.117	192,000
2024-04-10	2.300	2.340	2.260	2.300	2.099	813,300
2024-04-09	2.300	2.320	2.260	2.280	2.081	386,231
2024-04-05	2.300	2.320	2.220	2.280	2.081	1,437,525
2024-04-04	2.360	2.360	2.280	2.280	2.081	291,601
2024-04-03	2.360	2.380	2.320	2.320	2.117	462,904
2024-04-02	2.300	2.400	2.280	2.340	2.136	1,111,616
2024-04-01	2.320	2.340	2.300	2.300	2.099	135,214
2024-03-29	2.320	2.360	2.260	2.300	2.099	219,756
2024-03-28	2.320	2.360	2.300	2.320	2.117	251,205
2024-03-27	2.360	2.360	2.320	2.340	2.136	589,100
2024-03-26	2.260	2.380	2.260	2.320	2.117	1,391,642
2024-03-25	2.220	2.300	2.220	2.260	2.063	385,928
2024-03-22	2.280	2.300	2.240	2.240	2.044	360,402
2024-03-21	2.300	2.360	2.260	2.280	2.081	987,623
2024-03-20	2.320	2.380	2.300	2.300	2.099	248,901
2024-03-19	2.260	2.400	2.260	2.300	2.099	752,694
2024-03-18	2.480	2.480	2.300	2.300	2.099	1,769,821
2024-03-15	2.360	2.520	2.360	2.440	2.227	1,799,401
2024-03-14	2.500	2.500	2.340	2.380	2.172	606,100
2024-03-13	2.480	2.500	2.400	2.440	2.227	242,700
2024-03-12	2.500	2.500	2.420	2.440	2.227	380,902
2024-03-11	2.400	2.460	2.360	2.460	2.245	507,607
2024-03-08	2.420	2.480	2.320	2.400	2.190	681,327
2024-03-07	2.380	2.480	2.360	2.400	2.190	1,436,300
2024-03-06	2.200	2.300	2.200	2.260	2.063	572,300
2024-03-05	2.400	2.400	2.200	2.240	2.044	2,393,400
2024-03-04	2.560	2.580	2.380	2.400	2.190	925,103
2024-03-01	2.540	2.580	2.500	2.520	2.300	1,458,600
2024-02-29	2.820	2.820	2.600	2.600	2.373	5,082,730
2024-02-28	2.840	2.860	2.780	2.780	2.537	2,474,221
2024-02-27	2.600	2.880	2.540	2.880	2.628	7,502,463
2024-02-23	2.520	2.600	2.520	2.600	2.373	810,400
2024-02-22	2.540	2.540	2.480	2.540	2.318	532,901
2024-02-21	2.420	2.520	2.400	2.520	2.300	877,305
2024-02-20	2.500	2.500	2.440	2.440	2.227	191,705
2024-02-19	2.480	2.480	2.400	2.480	2.263	456,694
2024-02-16	2.580	2.580	2.460	2.460	2.245	349,200
2024-02-15	2.500	2.580	2.500	2.520	2.300	682,900
2024-02-14	2.520	2.560	2.460	2.500	2.282	700,700
2024-02-13	2.560	2.580	2.500	2.520	2.300	736,500
2024-02-12	2.600	2.600	2.520	2.540	2.318	775,679
2024-02-09	2.580	2.660	2.540	2.540	2.318	957,700
2024-02-08	2.640	2.640	2.540	2.580	2.355	1,816,125
2024-02-07	2.660	2.720	2.600	2.600	2.373	3,812,206
2024-02-06	2.600	2.640	2.560	2.580	2.355	1,903,601
2024-02-05	2.400	2.640	2.400	2.580	2.355	3,386,602
2024-02-02	2.400	2.460	2.380	2.400	2.190	453,320
2024-02-01	2.440	2.500	2.380	2.400	2.190	715,251
2024-01-31	2.580	2.600	2.480	2.480	2.263	395,802
2024-01-30	2.580	2.660	2.560	2.560	2.336	642,202

← NewerPage 11 of 21 · 1,217 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.