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%WTI99.46▲ 2.38%

← 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
2023-08-03	1.730	1.750	1.710	1.720	1.570	50,306
2023-08-02	1.700	1.740	1.650	1.710	1.561	321,500
2023-07-31	1.700	1.700	1.680	1.680	1.533	38,729
2023-07-27	1.650	1.700	1.650	1.690	1.542	354,525
2023-07-26	1.640	1.690	1.640	1.650	1.506	329,540
2023-07-25	1.590	1.960	1.580	1.630	1.488	2,844,926
2023-07-24	1.580	1.580	1.570	1.580	1.442	2,415
2023-07-21	1.600	1.600	1.560	1.580	1.442	61,009
2023-07-20	1.610	1.630	1.590	1.590	1.451	49,300
2023-07-19	1.600	1.630	1.600	1.600	1.460	6,700
2023-07-18	1.620	1.650	1.540	1.590	1.451	163,801
2023-07-17	1.660	1.660	1.500	1.600	1.460	275,812
2023-07-14	1.670	1.670	1.640	1.670	1.524	41,600
2023-07-13	1.700	1.700	1.640	1.640	1.497	60,900
2023-07-12	1.760	1.760	1.670	1.670	1.524	84,208
2023-07-11	1.780	1.780	1.720	1.720	1.570	39,648
2023-07-10	1.750	1.800	1.710	1.780	1.624	38,701
2023-07-07	1.700	1.770	1.700	1.720	1.570	8,600
2023-07-06	1.730	1.730	1.680	1.700	1.551	70,901
2023-07-05	1.680	1.700	1.680	1.680	1.533	3,735
2023-07-04	1.690	1.710	1.680	1.700	1.551	34,305
2023-07-03	1.690	1.820	1.680	1.680	1.533	322,205
2023-06-30	1.720	1.770	1.690	1.690	1.542	50,890
2023-06-29	1.630	1.730	1.630	1.700	1.551	156,200
2023-06-28	1.670	1.700	1.650	1.690	1.542	180,801
2023-06-27	1.660	1.700	1.630	1.690	1.542	252,500
2023-06-26	1.710	1.710	1.650	1.680	1.533	22,040
2023-06-23	1.690	1.690	1.660	1.680	1.533	11,300
2023-06-22	1.680	1.680	1.650	1.650	1.506	20,105
2023-06-21	1.680	1.700	1.660	1.670	1.524	88,861
2023-06-20	1.740	1.760	1.680	1.730	1.579	108,112
2023-06-19	1.720	1.760	1.690	1.750	1.597	165,901
2023-06-16	1.810	1.810	1.690	1.720	1.570	320,108
2023-06-15	1.810	1.840	1.770	1.770	1.615	117,200
2023-06-14	1.790	1.830	1.770	1.780	1.624	334,300
2023-06-13	1.770	1.800	1.740	1.760	1.606	236,643
2023-06-12	1.770	1.780	1.760	1.770	1.615	46,000
2023-06-09	1.780	1.790	1.770	1.780	1.624	60,700
2023-06-08	1.760	1.800	1.760	1.780	1.624	169,400
2023-06-07	1.750	1.780	1.750	1.770	1.615	42,501
2023-06-06	1.790	1.790	1.700	1.770	1.615	219,906
2023-06-02	1.800	1.800	1.760	1.760	1.606	71,700
2023-06-01	1.750	1.780	1.740	1.770	1.615	38,800
2023-05-31	1.750	1.780	1.750	1.760	1.606	151,700
2023-05-30	1.760	1.790	1.750	1.750	1.597	183,645
2023-05-29	1.750	1.880	1.730	1.750	1.597	380,601
2023-05-26	1.770	1.790	1.740	1.770	1.615	108,100
2023-05-25	1.800	1.820	1.760	1.760	1.606	66,713
2023-05-24	1.800	1.800	1.780	1.780	1.624	45,201
2023-05-23	1.820	1.850	1.810	1.810	1.652	88,100
2023-05-22	1.820	1.830	1.750	1.810	1.652	97,100
2023-05-19	1.820	1.850	1.790	1.820	1.661	61,500
2023-05-18	1.820	1.840	1.820	1.820	1.661	143,090
2023-05-17	1.800	1.830	1.800	1.800	1.643	27,200
2023-05-16	1.760	1.870	1.760	1.810	1.652	65,200
2023-05-15	1.850	1.860	1.800	1.800	1.643	158,700
2023-05-12	1.870	1.870	1.820	1.820	1.661	109,700
2023-05-11	1.870	1.870	1.800	1.840	1.679	72,405
2023-05-10	1.840	1.890	1.840	1.880	1.716	66,302
2023-05-09	1.890	1.890	1.800	1.840	1.679	27,501

← NewerPage 14 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.