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%WTI99.67▲ 2.59%

← 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
2024-01-29	2.560	2.660	2.540	2.580	2.355	738,111
2024-01-26	2.720	2.720	2.560	2.560	2.336	1,048,419
2024-01-25	2.640	2.800	2.620	2.700	2.464	3,033,942
2024-01-24	2.440	2.660	2.420	2.620	2.391	2,992,510
2024-01-23	2.600	2.620	2.400	2.460	2.245	1,268,622
2024-01-22	2.620	2.640	2.560	2.580	2.355	2,155,675
2024-01-19	2.540	2.660	2.500	2.560	2.336	1,695,903
2024-01-18	2.340	2.560	2.340	2.540	2.318	3,231,231
2024-01-17	2.440	2.500	2.360	2.420	2.209	2,222,608
2024-01-16	2.520	2.560	2.440	2.440	2.227	3,575,913
2024-01-15	2.320	2.600	2.300	2.480	2.263	10,163,420
2024-01-12	2.200	2.240	2.180	2.180	1.989	166,800
2024-01-11	2.180	2.220	2.140	2.200	2.008	120,600
2024-01-10	2.260	2.260	2.160	2.180	1.989	208,200
2024-01-09	2.300	2.320	2.220	2.220	2.026	561,700
2024-01-08	2.180	2.280	2.160	2.240	2.044	1,006,900
2024-01-05	2.180	2.280	2.120	2.160	1.971	677,505
2024-01-04	2.060	2.240	2.060	2.180	1.989	1,026,602
2024-01-03	2.080	2.100	2.040	2.040	1.862	193,900
2024-01-02	2.040	2.120	2.020	2.080	1.898	143,201
2023-12-28	2.060	2.060	2.000	2.040	1.862	95,200
2023-12-27	2.040	2.080	2.000	2.020	1.843	126,900
2023-12-26	2.040	2.040	2.000	2.000	1.825	127,001
2023-12-25	2.060	2.060	2.020	2.020	1.843	7,101
2023-12-22	2.060	2.060	2.020	2.020	1.843	35,200
2023-12-21	2.000	2.020	2.000	2.000	1.825	39,000
2023-12-20	2.020	2.020	2.000	2.020	1.843	7,900
2023-12-19	2.000	2.020	1.970	2.020	1.843	39,100
2023-12-18	2.040	2.040	2.000	2.000	1.825	22,800
2023-12-15	2.000	2.040	2.000	2.000	1.825	55,200
2023-12-14	1.990	2.000	1.980	2.000	1.825	1,982
2023-12-13	2.000	2.000	1.960	1.980	1.807	150,200
2023-12-12	1.990	2.000	1.990	1.990	1.816	511,812
2023-12-08	1.980	2.020	1.980	2.000	1.825	52,539
2023-12-07	2.060	2.080	1.980	1.990	1.816	278,406
2023-12-06	2.060	2.080	2.040	2.080	1.898	64,200
2023-12-04	2.060	2.080	2.040	2.080	1.898	61,800
2023-12-01	2.040	2.040	2.020	2.040	1.862	114,100
2023-11-30	2.060	2.060	2.020	2.040	1.862	237,301
2023-11-29	2.060	2.060	2.020	2.020	1.843	153,532
2023-11-28	2.080	2.080	2.000	2.000	1.825	233,109
2023-11-27	2.080	2.100	2.000	2.040	1.862	151,301
2023-11-24	2.100	2.100	2.040	2.040	1.862	47,600
2023-11-23	2.040	2.100	2.040	2.080	1.898	200,136
2023-11-22	2.060	2.060	2.040	2.060	1.880	85,001
2023-11-21	2.080	2.080	2.040	2.060	1.880	116,382
2023-11-20	2.040	2.060	2.020	2.040	1.862	48,029
2023-11-17	2.040	2.040	2.040	2.040	1.862	200,609
2023-11-16	2.060	2.060	2.020	2.040	1.862	355,400
2023-11-15	2.080	2.080	2.020	2.060	1.880	296,400
2023-11-14	2.040	2.100	2.020	2.020	1.843	34,600
2023-11-13	2.180	2.260	1.990	2.020	1.843	840,201
2023-11-10	1.970	2.000	1.950	1.980	1.807	4,835
2023-11-09	1.960	2.000	1.950	1.950	1.780	5,200
2023-11-08	2.020	2.020	1.950	1.950	1.780	55,800
2023-11-07	2.040	2.040	1.990	2.000	1.825	53,500
2023-11-06	2.080	2.080	1.940	2.000	1.825	39,700
2023-11-03	2.020	2.020	1.980	2.020	1.843	38,300
2023-11-02	1.910	2.000	1.910	1.980	1.807	204,900
2023-11-01	1.980	2.000	1.960	1.960	1.789	123,300

← NewerPage 12 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.