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%WTI98.87▲ 1.77%

← 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
2023-10-31	1.950	1.950	1.870	1.940	1.770	19,800
2023-10-30	1.920	1.980	1.820	1.930	1.761	99,200
2023-10-27	1.780	1.930	1.780	1.920	1.752	73,900
2023-10-26	1.810	1.950	1.810	1.830	1.670	108,900
2023-10-25	1.880	1.950	1.870	1.870	1.707	31,200
2023-10-24	1.860	1.890	1.850	1.880	1.716	74,900
2023-10-20	1.910	1.910	1.850	1.880	1.716	46,601
2023-10-19	1.950	1.950	1.890	1.890	1.725	16,801
2023-10-18	1.970	1.970	1.870	1.930	1.761	66,705
2023-10-17	1.930	1.990	1.860	1.950	1.780	48,825
2023-10-16	2.060	2.060	1.910	1.950	1.780	31,700
2023-10-12	1.990	2.060	1.970	2.020	1.843	70,000
2023-10-11	1.840	1.990	1.840	1.950	1.780	70,304
2023-10-10	1.840	1.840	1.800	1.820	1.661	27,500
2023-10-09	1.860	1.860	1.840	1.840	1.679	11,800
2023-10-06	1.840	1.850	1.840	1.850	1.688	40,114
2023-10-05	1.810	1.850	1.810	1.830	1.670	17,339
2023-10-04	1.780	1.830	1.780	1.820	1.661	75,500
2023-10-03	1.960	1.970	1.840	1.840	1.679	231,186
2023-10-02	1.990	2.000	1.960	2.000	1.825	141,700
2023-09-29	2.060	2.060	1.980	2.020	1.843	195,200
2023-09-28	2.020	2.040	1.980	2.020	1.843	274,800
2023-09-27	2.100	2.100	2.000	2.080	1.898	87,506
2023-09-26	2.100	2.180	2.100	2.120	1.935	17,601
2023-09-25	2.180	2.180	2.120	2.120	1.935	47,700
2023-09-22	2.140	2.140	2.100	2.120	1.935	63,600
2023-09-21	2.080	2.100	2.080	2.100	1.916	57,004
2023-09-20	2.080	2.080	2.020	2.080	1.898	144,000
2023-09-19	2.160	2.180	2.080	2.080	1.898	157,307
2023-09-18	2.160	2.160	2.120	2.140	1.953	89,505
2023-09-15	2.180	2.200	2.140	2.160	1.971	52,700
2023-09-14	2.140	2.180	2.140	2.160	1.971	102,000
2023-09-13	2.180	2.200	2.140	2.180	1.989	107,005
2023-09-12	2.240	2.240	2.140	2.140	1.953	343,308
2023-09-11	2.280	2.280	2.220	2.220	2.026	193,400
2023-09-08	2.260	2.340	2.220	2.220	2.026	750,000
2023-09-07	2.260	2.300	2.220	2.220	2.026	460,100
2023-09-06	2.220	2.260	2.200	2.240	2.044	305,400
2023-09-05	2.140	2.380	2.140	2.200	2.008	1,164,405
2023-09-04	2.240	2.260	2.140	2.140	1.953	548,108
2023-09-01	2.180	2.280	2.160	2.220	2.026	483,300
2023-08-31	2.240	2.360	2.180	2.220	2.026	1,452,312
2023-08-30	2.180	2.220	2.120	2.140	1.953	958,235
2023-08-29	1.970	2.140	1.970	2.060	1.880	637,024
2023-08-28	1.990	2.000	1.960	1.970	1.798	156,405
2023-08-25	2.000	2.040	1.980	1.980	1.807	65,900
2023-08-24	2.000	2.000	1.980	1.990	1.816	130,001
2023-08-23	1.970	1.970	1.960	1.970	1.798	104,605
2023-08-22	1.980	2.020	1.960	1.960	1.789	272,101
2023-08-21	1.960	2.000	1.960	1.970	1.798	148,700
2023-08-18	1.960	1.990	1.960	1.970	1.798	79,509
2023-08-17	1.980	2.040	1.960	1.960	1.789	531,229
2023-08-16	2.040	2.040	1.970	1.980	1.807	683,615
2023-08-15	1.940	2.100	1.940	2.020	1.843	2,113,541
2023-08-11	1.920	1.930	1.900	1.900	1.734	89,400
2023-08-10	1.880	1.920	1.810	1.890	1.725	146,600
2023-08-09	1.790	1.880	1.790	1.870	1.707	237,210
2023-08-08	1.790	1.810	1.790	1.790	1.634	27,807
2023-08-07	1.760	1.800	1.760	1.780	1.624	135,500
2023-08-04	1.740	1.800	1.730	1.780	1.624	169,334

← NewerPage 13 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.