Porn Prom Metal Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.700 | 3.700 | 3.520 | 3.540 | 3.186 | 1,326,200 |
| 2022-05-10 | 3.480 | 3.700 | 3.440 | 3.680 | 3.312 | 3,126,300 |
| 2022-05-09 | 3.580 | 3.740 | 3.540 | 3.540 | 3.157 | 2,817,000 |
| 2022-05-06 | 3.660 | 3.820 | 3.640 | 3.720 | 3.317 | 1,724,100 |
| 2022-05-05 | 3.880 | 4.000 | 3.780 | 3.800 | 3.388 | 3,700,500 |
| 2022-05-03 | 4.120 | 4.120 | 3.860 | 3.900 | 3.478 | 4,410,700 |
| 2022-04-29 | 4.260 | 4.260 | 4.080 | 4.120 | 3.674 | 2,903,100 |
| 2022-04-28 | 4.040 | 4.180 | 4.040 | 4.100 | 3.656 | 1,441,900 |
| 2022-04-27 | 4.080 | 4.100 | 4.000 | 4.020 | 3.585 | 2,067,100 |
| 2022-04-26 | 4.220 | 4.240 | 4.020 | 4.040 | 3.602 | 3,375,700 |
| 2022-04-25 | 4.040 | 4.200 | 4.020 | 4.160 | 3.709 | 3,005,400 |
| 2022-04-22 | 4.300 | 4.300 | 4.060 | 4.100 | 3.656 | 4,330,800 |
| 2022-04-21 | 4.340 | 4.360 | 4.240 | 4.280 | 3.816 | 3,915,700 |
| 2022-04-20 | 4.400 | 4.520 | 4.240 | 4.260 | 3.799 | 20,412,301 |
| 2022-04-19 | 4.340 | 4.480 | 4.300 | 4.360 | 3.888 | 6,923,800 |
| 2022-04-18 | 4.140 | 4.420 | 4.080 | 4.340 | 3.870 | 10,831,200 |
| 2022-04-12 | 4.000 | 4.120 | 3.920 | 4.060 | 3.620 | 5,354,800 |
| 2022-04-11 | 4.320 | 4.360 | 3.980 | 4.000 | 3.567 | 11,514,800 |
| 2022-04-08 | 4.400 | 4.480 | 4.280 | 4.360 | 3.888 | 8,885,800 |
| 2022-04-07 | 4.260 | 4.500 | 4.260 | 4.360 | 3.888 | 19,933,100 |
| 2022-04-05 | 4.600 | 4.660 | 4.300 | 4.320 | 3.852 | 31,182,199 |
| 2022-04-04 | 4.500 | 4.680 | 4.380 | 4.640 | 4.137 | 53,365,898 |
| 2022-04-01 | 4.300 | 4.560 | 4.220 | 4.560 | 4.066 | 80,360,797 |
| 2022-03-31 | 4.500 | 4.700 | 4.120 | 4.260 | 3.799 | 178,489,703 |
| 2022-03-30 | 3.700 | 4.360 | 3.700 | 4.260 | 3.799 | 166,681,203 |
| 2022-03-29 | 3.700 | 3.840 | 3.640 | 3.660 | 3.264 | 26,613,900 |
| 2022-03-28 | 3.420 | 3.680 | 3.420 | 3.680 | 3.281 | 16,393,199 |
| 2022-03-25 | 3.460 | 3.460 | 3.360 | 3.360 | 2.996 | 1,497,200 |
| 2022-03-24 | 3.480 | 3.540 | 3.440 | 3.460 | 3.085 | 2,452,118 |
| 2022-03-23 | 3.440 | 3.540 | 3.420 | 3.460 | 3.085 | 2,734,713 |
| 2022-03-22 | 3.440 | 3.460 | 3.360 | 3.420 | 3.050 | 1,707,000 |
| 2022-03-21 | 3.480 | 3.480 | 3.340 | 3.380 | 3.014 | 1,658,900 |
| 2022-03-18 | 3.480 | 3.560 | 3.360 | 3.400 | 3.032 | 2,382,000 |
| 2022-03-17 | 3.460 | 3.580 | 3.460 | 3.500 | 3.121 | 2,383,900 |
| 2022-03-16 | 3.520 | 3.580 | 3.400 | 3.420 | 3.050 | 3,067,800 |
| 2022-03-15 | 3.700 | 3.740 | 3.480 | 3.480 | 3.103 | 8,805,900 |
| 2022-03-14 | 3.740 | 3.820 | 3.660 | 3.720 | 3.317 | 16,581,301 |
| 2022-03-11 | 3.700 | 3.840 | 3.580 | 3.660 | 3.264 | 18,341,199 |
| 2022-03-10 | 3.620 | 3.780 | 3.620 | 3.680 | 3.281 | 14,782,100 |
| 2022-03-09 | 3.300 | 3.780 | 3.220 | 3.740 | 3.335 | 40,919,801 |
| 2022-03-08 | 3.260 | 3.360 | 3.080 | 3.240 | 2.889 | 7,460,200 |
| 2022-03-07 | 3.420 | 3.580 | 3.180 | 3.220 | 2.871 | 10,048,600 |
| 2022-03-04 | 3.580 | 3.900 | 3.500 | 3.520 | 3.139 | 50,567,898 |
| 2022-03-03 | 3.480 | 3.920 | 3.460 | 3.660 | 3.264 | 90,886,000 |
| 2022-03-02 | 3.400 | 3.500 | 3.400 | 3.480 | 3.103 | 3,691,500 |
| 2022-03-01 | 3.480 | 3.540 | 3.360 | 3.400 | 3.032 | 4,051,600 |
| 2022-02-28 | 3.560 | 3.620 | 3.320 | 3.440 | 3.067 | 15,662,800 |
| 2022-02-25 | 3.360 | 3.500 | 3.340 | 3.440 | 3.067 | 5,132,400 |
| 2022-02-24 | 3.380 | 3.400 | 3.160 | 3.340 | 2.978 | 4,431,500 |
| 2022-02-23 | 3.460 | 3.520 | 3.360 | 3.400 | 3.032 | 7,692,700 |
| 2022-02-22 | 3.240 | 3.520 | 3.200 | 3.380 | 3.014 | 10,263,500 |
| 2022-02-21 | 3.260 | 3.360 | 3.220 | 3.260 | 2.907 | 1,652,100 |
| 2022-02-18 | 3.300 | 3.400 | 3.240 | 3.280 | 2.925 | 2,789,200 |
| 2022-02-17 | 3.280 | 3.360 | 3.240 | 3.300 | 2.943 | 1,742,500 |
| 2022-02-15 | 3.200 | 3.280 | 3.120 | 3.240 | 2.889 | 1,575,700 |
| 2022-02-14 | 3.260 | 3.260 | 3.120 | 3.140 | 2.800 | 1,310,200 |
| 2022-02-11 | 3.180 | 3.260 | 3.120 | 3.200 | 2.853 | 891,800 |
| 2022-02-10 | 3.160 | 3.360 | 3.160 | 3.180 | 2.836 | 3,627,700 |
| 2022-02-09 | 3.240 | 3.380 | 3.160 | 3.160 | 2.818 | 2,228,900 |
| 2022-02-08 | 3.260 | 3.340 | 3.240 | 3.240 | 2.889 | 1,013,300 |
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.