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%WTI99.45▲ 2.37%

← 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
2023-05-08	1.780	1.840	1.780	1.820	1.661	45,100
2023-05-03	1.760	1.780	1.740	1.770	1.593	65,001
2023-05-02	1.770	1.790	1.760	1.760	1.584	32,401
2023-04-28	1.830	1.830	1.760	1.760	1.584	87,300
2023-04-27	1.820	1.840	1.790	1.790	1.611	120,500
2023-04-26	1.830	1.860	1.810	1.810	1.629	42,701
2023-04-25	1.900	1.950	1.800	1.840	1.656	179,500
2023-04-24	1.990	1.990	1.890	1.890	1.701	93,980
2023-04-21	1.910	1.910	1.860	1.870	1.683	34,800
2023-04-20	1.870	1.950	1.860	1.860	1.674	176,300
2023-04-19	1.880	1.890	1.860	1.870	1.683	36,100
2023-04-18	1.860	1.880	1.860	1.880	1.692	12,400
2023-04-17	1.870	1.890	1.850	1.850	1.665	81,270
2023-04-12	1.870	1.870	1.820	1.820	1.638	8,600
2023-04-11	1.830	1.850	1.820	1.840	1.656	37,400
2023-04-10	1.810	1.850	1.800	1.810	1.629	16,100
2023-04-07	1.840	1.850	1.780	1.780	1.602	148,600
2023-04-05	1.850	1.880	1.820	1.820	1.638	89,100
2023-04-04	1.870	1.880	1.810	1.850	1.665	107,015
2023-04-03	1.870	1.870	1.820	1.870	1.683	84,013
2023-03-31	1.890	1.890	1.820	1.870	1.683	181,400
2023-03-30	1.920	1.920	1.880	1.880	1.692	42,400
2023-03-29	1.930	1.970	1.900	1.900	1.710	233,900
2023-03-28	1.870	1.980	1.860	1.930	1.737	260,101
2023-03-27	1.900	1.900	1.840	1.860	1.674	194,215
2023-03-24	1.930	1.960	1.880	1.880	1.692	200,200
2023-03-23	1.850	1.930	1.840	1.910	1.719	5,990,005
2023-03-22	1.880	1.900	1.840	1.840	1.656	239,700
2023-03-21	1.890	1.890	1.860	1.870	1.683	149,600
2023-03-20	1.900	1.900	1.870	1.870	1.683	57,218
2023-03-17	1.900	1.950	1.870	1.880	1.692	185,613
2023-03-16	1.890	1.950	1.860	1.890	1.701	95,470
2023-03-15	1.850	1.910	1.850	1.910	1.719	123,112
2023-03-14	1.980	1.990	1.740	1.850	1.665	531,611
2023-03-13	2.000	2.020	1.940	1.980	1.782	210,900
2023-03-10	1.980	2.020	1.980	2.020	1.818	44,000
2023-03-09	1.970	2.040	1.970	2.000	1.800	24,600
2023-03-08	1.980	2.080	1.970	1.970	1.773	286,138
2023-03-07	1.920	1.980	1.920	1.960	1.764	164,705
2023-03-03	2.000	2.040	1.910	1.910	1.719	765,013
2023-03-02	2.000	2.140	2.000	2.000	1.800	129,405
2023-03-01	2.080	2.080	2.000	2.000	1.800	103,400
2023-02-28	2.020	2.080	2.020	2.020	1.818	70,700
2023-02-27	2.060	2.180	2.040	2.040	1.836	362,643
2023-02-24	1.980	1.990	1.960	1.990	1.791	163,632
2023-02-23	1.950	2.020	1.950	1.980	1.782	360,600
2023-02-22	2.000	2.000	1.950	1.950	1.755	205,505
2023-02-21	1.980	2.020	1.980	2.000	1.800	158,500
2023-02-20	1.970	2.000	1.970	1.970	1.773	145,100
2023-02-17	1.990	2.080	1.970	1.970	1.773	87,009
2023-02-16	2.000	2.020	1.980	2.000	1.800	143,600
2023-02-15	2.100	2.100	1.970	1.980	1.782	830,787
2023-02-14	2.140	2.160	2.100	2.100	1.890	226,100
2023-02-13	2.160	2.160	2.120	2.140	1.926	186,400
2023-02-10	2.220	2.220	2.160	2.160	1.944	83,600
2023-02-09	2.200	2.300	2.160	2.200	1.980	848,015
2023-02-08	2.160	2.160	2.140	2.160	1.944	166,600
2023-02-07	2.180	2.180	2.140	2.160	1.944	152,311
2023-02-06	2.180	2.180	2.100	2.160	1.944	273,722
2023-02-03	2.200	2.200	2.140	2.160	1.944	399,800

← NewerPage 15 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.