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%WTI99.10▲ 2.01%

← 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
2022-08-09	2.840	2.860	2.720	2.720	2.448	2,203,090
2022-08-08	2.760	2.820	2.740	2.780	2.502	2,916,921
2022-08-05	2.780	2.820	2.720	2.740	2.466	3,713,426
2022-08-04	2.500	3.040	2.500	2.840	2.556	24,136,189
2022-08-03	2.500	2.500	2.440	2.460	2.214	308,014
2022-08-02	2.480	2.520	2.460	2.460	2.214	344,212
2022-08-01	2.500	2.500	2.440	2.480	2.232	354,825
2022-07-27	2.440	2.460	2.420	2.460	2.214	317,800
2022-07-26	2.460	2.500	2.420	2.440	2.196	605,040
2022-07-25	2.440	2.460	2.400	2.460	2.214	196,000
2022-07-22	2.460	2.480	2.400	2.420	2.178	483,924
2022-07-21	2.420	2.480	2.420	2.460	2.214	170,800
2022-07-20	2.400	2.440	2.400	2.420	2.178	419,410
2022-07-19	2.460	2.680	2.380	2.380	2.142	4,684,746
2022-07-18	2.420	2.520	2.420	2.480	2.232	593,864
2022-07-15	2.520	2.540	2.380	2.440	2.196	982,826
2022-07-14	2.540	2.600	2.500	2.520	2.268	583,911
2022-07-12	2.580	2.700	2.520	2.540	2.286	1,926,750
2022-07-11	2.520	2.620	2.500	2.560	2.304	488,497
2022-07-08	2.600	2.600	2.480	2.540	2.286	425,001
2022-07-07	2.420	2.620	2.420	2.540	2.286	1,429,000
2022-07-06	2.400	2.480	2.400	2.420	2.178	1,080,000
2022-07-05	2.600	2.640	2.420	2.440	2.196	1,574,751
2022-07-04	2.680	2.680	2.580	2.620	2.358	800,150
2022-07-01	2.620	2.680	2.580	2.680	2.412	884,300
2022-06-30	2.780	2.780	2.640	2.660	2.394	2,216,822
2022-06-29	2.780	2.880	2.760	2.760	2.484	4,021,638
2022-06-28	2.740	2.780	2.740	2.780	2.502	350,601
2022-06-27	2.740	2.780	2.700	2.740	2.466	682,800
2022-06-24	2.740	2.760	2.700	2.700	2.430	431,211
2022-06-23	2.720	2.820	2.720	2.720	2.448	848,905
2022-06-22	2.860	2.860	2.700	2.740	2.466	1,811,430
2022-06-21	2.960	2.960	2.740	2.880	2.592	2,007,830
2022-06-20	2.800	2.880	2.720	2.860	2.574	2,434,328
2022-06-17	2.700	2.700	2.600	2.680	2.412	2,369,011
2022-06-16	2.860	2.900	2.660	2.700	2.430	1,830,954
2022-06-15	2.920	2.960	2.820	2.820	2.538	2,190,500
2022-06-14	3.000	3.000	2.860	2.920	2.628	1,704,540
2022-06-13	3.100	3.100	2.980	3.000	2.700	2,104,110
2022-06-10	3.180	3.200	3.100	3.120	2.808	1,737,601
2022-06-09	3.320	3.320	3.180	3.180	2.862	2,406,021
2022-06-08	3.280	3.360	3.240	3.280	2.952	4,608,811
2022-06-07	3.240	3.560	3.180	3.300	2.970	25,138,750
2022-06-06	3.060	3.080	3.020	3.020	2.718	1,279,035
2022-06-02	3.120	3.200	3.080	3.080	2.772	2,453,101
2022-06-01	3.120	3.220	3.120	3.120	2.808	1,861,608
2022-05-31	3.100	3.180	3.100	3.140	2.826	1,805,747
2022-05-30	3.080	3.120	3.060	3.080	2.772	731,812
2022-05-27	3.140	3.160	3.020	3.020	2.718	1,825,125
2022-05-26	3.000	3.140	2.980	3.100	2.790	3,012,934
2022-05-25	3.400	3.460	3.320	3.340	3.006	3,132,587
2022-05-24	3.500	3.540	3.380	3.380	3.042	2,447,973
2022-05-23	3.480	3.600	3.440	3.500	3.150	914,120
2022-05-20	3.540	3.600	3.540	3.540	3.186	714,900
2022-05-19	3.520	3.600	3.480	3.520	3.168	1,979,800
2022-05-18	3.740	3.740	3.560	3.600	3.240	1,014,000
2022-05-17	3.660	3.700	3.540	3.680	3.312	1,488,700
2022-05-13	3.440	3.540	3.440	3.520	3.168	845,800
2022-05-12	3.560	3.560	3.420	3.460	3.114	1,533,800
2022-05-11	3.700	3.700	3.520	3.540	3.186	1,326,200

← NewerPage 18 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.