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%WTI99.02▲ 1.92%

← 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
2022-11-07	2.360	2.400	2.340	2.340	2.106	1,000,300
2022-11-04	2.380	2.380	2.340	2.340	2.106	661,800
2022-11-03	2.320	2.360	2.320	2.340	2.106	201,201
2022-11-02	2.400	2.400	2.300	2.340	2.106	799,908
2022-11-01	2.460	2.460	2.280	2.380	2.142	1,377,020
2022-10-31	2.480	2.540	2.400	2.420	2.178	610,800
2022-10-28	2.480	2.540	2.440	2.460	2.214	470,373
2022-10-27	2.500	2.500	2.440	2.440	2.196	369,401
2022-10-26	2.460	2.500	2.420	2.440	2.196	618,702
2022-10-25	2.500	2.520	2.420	2.440	2.196	1,532,420
2022-10-21	2.440	2.760	2.440	2.500	2.250	9,754,229
2022-10-20	2.440	2.480	2.400	2.400	2.160	605,800
2022-10-19	2.380	2.760	2.340	2.420	2.178	4,728,215
2022-10-18	2.300	2.360	2.300	2.340	2.106	274,501
2022-10-17	2.340	2.340	2.280	2.280	2.052	358,003
2022-10-12	2.360	2.500	2.320	2.360	2.124	559,400
2022-10-11	2.340	2.400	2.320	2.340	2.106	161,500
2022-10-10	2.400	2.400	2.320	2.340	2.106	135,600
2022-10-07	2.360	2.380	2.320	2.360	2.124	198,105
2022-10-06	2.360	2.400	2.340	2.360	2.124	312,600
2022-10-05	2.340	2.400	2.320	2.360	2.124	294,400
2022-10-04	2.380	2.420	2.260	2.320	2.088	1,396,604
2022-10-03	2.480	2.500	2.320	2.360	2.124	858,605
2022-09-30	2.480	2.500	2.460	2.480	2.232	231,710
2022-09-29	2.540	2.640	2.460	2.480	2.232	999,810
2022-09-28	2.500	2.580	2.460	2.480	2.232	580,405
2022-09-27	2.620	2.640	2.460	2.460	2.214	1,324,701
2022-09-26	2.780	2.780	2.620	2.620	2.358	1,237,495
2022-09-23	2.680	2.780	2.680	2.700	2.430	3,038,317
2022-09-22	2.640	2.700	2.620	2.660	2.394	1,176,212
2022-09-21	2.580	2.680	2.560	2.620	2.358	952,706
2022-09-20	2.560	2.600	2.560	2.560	2.304	565,812
2022-09-19	2.660	2.700	2.540	2.540	2.286	2,183,508
2022-09-16	2.620	2.940	2.580	2.640	2.376	15,136,730
2022-09-15	2.620	2.620	2.520	2.560	2.304	622,400
2022-09-14	2.500	2.580	2.500	2.580	2.322	108,500
2022-09-13	2.580	2.620	2.560	2.560	2.304	510,504
2022-09-12	2.500	2.580	2.480	2.580	2.322	672,802
2022-09-09	2.480	2.540	2.480	2.500	2.250	333,501
2022-09-08	2.520	2.580	2.460	2.500	2.250	575,900
2022-09-07	2.480	2.520	2.460	2.500	2.250	387,705
2022-09-06	2.520	2.520	2.480	2.480	2.232	222,800
2022-09-05	2.480	2.520	2.460	2.500	2.250	155,000
2022-09-02	2.500	2.500	2.440	2.480	2.232	341,500
2022-09-01	2.580	2.600	2.500	2.500	2.250	696,100
2022-08-31	2.600	2.600	2.500	2.540	2.286	569,132
2022-08-30	2.540	2.600	2.520	2.580	2.322	647,701
2022-08-29	2.460	2.600	2.460	2.540	2.286	556,650
2022-08-26	2.600	2.600	2.520	2.540	2.286	394,620
2022-08-25	2.460	2.620	2.460	2.540	2.286	1,914,609
2022-08-24	2.460	2.580	2.460	2.460	2.214	1,504,503
2022-08-23	2.460	2.460	2.400	2.440	2.196	453,800
2022-08-22	2.480	2.480	2.420	2.460	2.214	357,700
2022-08-19	2.500	2.520	2.440	2.460	2.214	505,200
2022-08-18	2.520	2.520	2.460	2.480	2.232	666,927
2022-08-17	2.520	2.520	2.480	2.500	2.250	300,907
2022-08-16	2.520	2.520	2.460	2.460	2.214	449,700
2022-08-15	2.540	2.560	2.460	2.480	2.232	2,406,546
2022-08-11	2.640	2.640	2.540	2.600	2.340	1,448,763
2022-08-10	2.740	2.740	2.640	2.640	2.376	1,328,634

← NewerPage 17 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.