Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.24▲ 2.15%

← 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
2022-02-07	3.220	3.300	3.200	3.280	2.925	1,929,200
2022-02-04	3.340	3.420	3.220	3.260	2.907	4,056,100
2022-02-03	3.120	3.460	3.080	3.380	3.014	9,837,900
2022-02-02	3.120	3.140	3.040	3.100	2.764	1,752,500
2022-02-01	3.120	3.160	3.100	3.120	2.782	297,600
2022-01-31	3.060	3.140	3.040	3.100	2.764	659,900
2022-01-28	2.980	3.080	2.980	3.020	2.693	1,096,300
2022-01-27	3.060	3.080	2.920	2.980	2.657	3,749,600
2022-01-26	3.160	3.180	3.060	3.060	2.729	1,392,700
2022-01-25	3.080	3.140	3.040	3.100	2.764	3,395,700
2022-01-24	3.360	3.360	3.060	3.120	2.782	10,161,900
2022-01-21	3.400	3.460	3.320	3.340	2.978	5,774,400
2022-01-20	3.580	3.700	3.320	3.420	3.050	21,125,301
2022-01-19	3.620	3.760	3.540	3.540	3.157	41,262,898
2022-01-18	3.400	3.680	3.300	3.680	3.281	76,896,492
2022-01-17	3.220	3.400	3.220	3.400	3.032	13,212,200
2022-01-14	3.360	3.380	3.220	3.220	2.871	9,047,700
2022-01-13	3.200	3.340	3.160	3.320	2.960	12,501,600
2022-01-12	3.240	3.240	3.160	3.160	2.818	3,721,700
2022-01-11	3.180	3.320	3.180	3.180	2.836	19,265,699
2022-01-10	3.180	3.220	3.120	3.140	2.800	2,312,900
2022-01-07	3.080	3.260	3.040	3.160	2.818	5,407,100
2022-01-06	3.100	3.120	3.020	3.040	2.711	4,909,600
2022-01-05	3.240	3.260	3.120	3.140	2.800	4,375,300
2022-01-04	3.240	3.300	3.180	3.240	2.889	4,484,300
2021-12-30	3.340	3.460	3.180	3.180	2.836	16,915,801
2021-12-29	3.220	3.340	3.200	3.260	2.907	17,466,100
2021-12-28	3.000	3.300	2.940	3.260	2.907	21,379,801
2021-12-27	3.000	3.000	2.920	2.980	2.657	2,054,100
2021-12-24	2.900	3.080	2.880	2.960	2.639	7,561,700
2021-12-23	2.880	2.920	2.820	2.820	2.515	782,300
2021-12-22	2.960	2.960	2.860	2.880	2.568	1,283,600
2021-12-21	2.880	2.920	2.860	2.900	2.586	1,133,900
2021-12-20	3.000	3.040	2.840	2.860	2.550	5,054,500
2021-12-17	3.200	3.200	2.920	3.000	2.675	8,415,400
2021-12-16	2.920	3.100	2.800	3.100	2.764	10,750,800
2021-12-15	2.840	2.920	2.840	2.860	2.550	2,174,000
2021-12-14	2.800	2.920	2.780	2.840	2.532	2,553,100
2021-12-13	2.780	2.860	2.780	2.800	2.497	1,234,100
2021-12-09	2.860	2.900	2.820	2.820	2.515	1,589,600
2021-12-08	2.880	2.900	2.780	2.860	2.550	3,829,100
2021-12-07	2.880	2.960	2.840	2.840	2.532	8,346,600
2021-12-03	2.620	3.040	2.620	2.840	2.532	28,625,000
2021-12-02	2.660	2.700	2.540	2.620	2.336	1,739,400
2021-12-01	2.560	2.720	2.540	2.680	2.390	1,980,600
2021-11-30	2.640	2.760	2.560	2.560	2.283	1,840,600
2021-11-29	2.700	2.780	2.600	2.620	2.336	1,931,300
2021-11-26	2.800	2.880	2.660	2.720	2.425	4,293,200
2021-11-25	2.980	2.980	2.780	2.780	2.479	3,922,100
2021-11-24	2.920	2.980	2.900	2.940	2.622	3,227,000
2021-11-23	2.980	3.060	2.900	2.900	2.586	4,406,400
2021-11-22	2.920	3.100	2.920	2.980	2.657	13,281,400
2021-11-19	3.200	3.440	2.880	2.900	2.586	62,901,398
2021-11-18	2.420	3.060	2.420	3.060	2.729	30,350,000
2021-11-17	2.420	2.420	2.360	2.360	2.104	258,700
2021-11-16	2.340	2.440	2.340	2.420	2.158	706,100
2021-11-15	2.620	2.620	2.320	2.400	2.140	2,241,200
2021-11-12	2.660	2.660	2.580	2.620	2.336	163,600
2021-11-11	2.600	2.660	2.600	2.620	2.336	123,200
2021-11-10	2.620	2.700	2.600	2.640	2.354	661,600

← NewerPage 20 of 21 · 1,218 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.