Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← 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
2026-07-20	2.040	2.120	2.040	2.060	2.060	192,900
2026-07-17	2.100	2.160	2.100	2.120	2.120	142,029
2026-07-16	2.120	2.240	2.100	2.120	2.120	214,802
2026-07-15	2.100	2.160	2.100	2.100	2.100	77,601
2026-07-14	2.140	2.140	2.080	2.120	2.120	66,405
2026-07-13	2.140	2.160	2.100	2.120	2.120	97,011
2026-07-10	2.120	2.220	2.120	2.140	2.140	300,200
2026-07-09	2.040	2.100	2.040	2.080	2.080	134,700
2026-07-08	2.100	2.140	2.020	2.020	2.020	118,336
2026-07-07	2.120	2.120	2.060	2.100	2.100	129,000
2026-07-06	2.180	2.180	2.060	2.120	2.120	263,424
2026-07-03	2.200	2.240	2.120	2.180	2.180	539,923
2026-07-02	2.020	2.320	2.000	2.200	2.200	3,346,082
2026-07-01	2.140	2.180	2.040	2.040	2.040	890,522
2026-06-30	1.800	2.180	1.800	2.020	2.020	4,099,772
2026-06-29	1.770	1.810	1.770	1.790	1.790	215,310
2026-06-26	1.760	1.780	1.730	1.750	1.750	38,760
2026-06-25	1.790	1.790	1.760	1.760	1.760	82,140
2026-06-24	1.740	1.790	1.740	1.760	1.760	42,039
2026-06-23	1.720	1.760	1.720	1.750	1.750	83,600
2026-06-22	1.730	1.740	1.720	1.720	1.720	119,970
2026-06-19	1.720	1.740	1.710	1.740	1.740	6,224
2026-06-18	1.740	1.740	1.710	1.730	1.730	17,819
2026-06-17	1.740	1.740	1.710	1.730	1.730	67,286
2026-06-16	1.740	1.740	1.720	1.730	1.730	86,001
2026-06-15	1.720	1.740	1.720	1.740	1.740	38,901
2026-06-12	1.740	1.740	1.710	1.710	1.710	101,719
2026-06-11	1.740	1.750	1.700	1.740	1.740	156,260
2026-06-10	1.780	1.780	1.750	1.750	1.750	50,102
2026-06-09	1.790	1.810	1.790	1.810	1.810	31,400
2026-06-08	1.790	1.800	1.770	1.800	1.800	51,804
2026-06-05	1.810	1.810	1.770	1.800	1.800	219,100
2026-06-04	1.820	1.820	1.780	1.810	1.810	99,811
2026-06-02	1.830	1.830	1.800	1.820	1.820	66,210
2026-05-29	1.830	1.850	1.800	1.830	1.830	202,100
2026-05-28	1.720	1.830	1.700	1.820	1.820	487,192
2026-05-27	1.750	1.750	1.730	1.750	1.750	43,600
2026-05-26	1.760	1.760	1.720	1.740	1.740	166,600
2026-05-25	1.760	1.760	1.730	1.750	1.750	97,601
2026-05-22	1.730	1.780	1.720	1.740	1.740	230,500
2026-05-21	1.730	1.750	1.710	1.720	1.720	70,902
2026-05-20	1.740	1.740	1.710	1.730	1.730	175,300
2026-05-19	1.760	1.760	1.730	1.740	1.740	185,800
2026-05-18	1.750	1.760	1.740	1.750	1.750	80,700
2026-05-15	1.700	1.880	1.700	1.750	1.750	1,100,200
2026-05-14	1.710	1.730	1.640	1.670	1.670	121,900
2026-05-13	1.710	1.710	1.670	1.690	1.690	178,200
2026-05-12	1.690	1.710	1.650	1.670	1.670	128,008
2026-05-11	1.660	1.700	1.640	1.700	1.700	173,393
2026-05-08	1.690	1.730	1.670	1.670	1.620	664,417
2026-05-07	1.580	1.800	1.540	1.690	1.639	1,229,630
2026-05-06	1.620	1.620	1.510	1.570	1.523	196,045
2026-05-05	1.550	1.600	1.520	1.560	1.513	146,628
2026-04-30	1.500	1.700	1.500	1.590	1.542	434,416
2026-04-29	1.400	1.520	1.400	1.500	1.455	214,910
2026-04-28	1.400	1.430	1.390	1.400	1.358	170,108
2026-04-27	1.420	1.420	1.370	1.390	1.348	64,500
2026-04-24	1.380	1.410	1.370	1.410	1.368	32,101
2026-04-23	1.400	1.410	1.360	1.380	1.339	80,300
2026-04-22	1.410	1.410	1.370	1.410	1.368	176,809

← NewerPage 2 of 3 · 122 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.