Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%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
2026-04-22	1.410	1.410	1.370	1.410	1.368	176,809
2026-04-21	1.390	1.410	1.380	1.410	1.368	79,710
2026-04-20	1.400	1.410	1.350	1.390	1.348	136,990
2026-04-17	1.350	1.400	1.350	1.400	1.358	386,900
2026-04-16	1.330	1.380	1.320	1.330	1.290	75,810
2026-04-10	1.320	1.330	1.310	1.310	1.271	84,000
2026-04-09	1.350	1.350	1.310	1.310	1.271	114,102
2026-04-08	1.320	1.370	1.320	1.350	1.310	223,100
2026-04-07	1.290	1.320	1.290	1.320	1.281	226,400
2026-04-03	1.320	1.320	1.290	1.300	1.261	72,607
2026-04-02	1.340	1.340	1.310	1.320	1.281	110,700
2026-04-01	1.340	1.350	1.310	1.340	1.300	161,700
2026-03-31	1.340	1.360	1.320	1.320	1.281	253,695
2026-03-30	1.350	1.360	1.300	1.320	1.281	225,200
2026-03-27	1.300	1.300	1.280	1.280	1.242	64,900
2026-03-26	1.290	1.300	1.270	1.300	1.261	40,001
2026-03-25	1.300	1.300	1.220	1.300	1.261	173,200
2026-03-24	1.280	1.310	1.260	1.300	1.261	110,200
2026-03-23	1.420	1.420	1.250	1.260	1.222	541,209
2026-03-20	1.330	1.400	1.330	1.380	1.339	312,500
2026-03-19	1.320	1.420	1.320	1.360	1.319	102,359
2026-03-18	1.360	1.390	1.350	1.350	1.310	148,810
2026-03-17	1.430	1.430	1.350	1.390	1.348	146,600
2026-03-16	1.240	1.420	1.240	1.420	1.378	417,700
2026-03-13	1.210	1.240	1.210	1.240	1.203	67,400
2026-03-12	1.210	1.220	1.170	1.220	1.184	31,420
2026-03-11	1.220	1.270	1.210	1.210	1.174	145,600
2026-03-10	1.200	1.230	1.190	1.210	1.174	34,121
2026-03-09	1.230	1.230	1.170	1.200	1.164	110,202
2026-03-06	1.270	1.280	1.230	1.230	1.193	148,602
2026-03-05	1.390	1.390	1.260	1.270	1.232	114,513
2026-03-04	1.360	1.360	1.240	1.330	1.290	153,010
2026-03-02	1.430	1.480	1.300	1.350	1.310	96,400
2026-02-27	1.330	1.340	1.290	1.340	1.300	166,853
2026-02-26	1.440	1.440	1.310	1.350	1.310	326,500
2026-02-25	1.310	1.440	1.310	1.350	1.310	847,887
2026-02-24	1.300	1.310	1.250	1.310	1.271	125,803
2026-02-23	1.300	1.310	1.300	1.300	1.261	78,370
2026-02-20	1.270	1.300	1.260	1.300	1.261	84,400
2026-02-19	1.260	1.300	1.250	1.280	1.242	170,510
2026-02-18	1.290	1.290	1.250	1.250	1.213	52,042
2026-02-17	1.270	1.310	1.250	1.310	1.271	206,620
2026-02-16	1.270	1.270	1.230	1.230	1.193	98,100
2026-02-13	1.220	1.230	1.220	1.230	1.193	159,436
2026-02-12	1.180	1.240	1.180	1.210	1.174	166,926
2026-02-11	1.170	1.180	1.170	1.180	1.145	50,802
2026-02-10	1.170	1.180	1.150	1.160	1.125	50,890
2026-02-09	1.160	1.170	1.140	1.140	1.106	202,712
2026-02-06	1.160	1.160	1.140	1.140	1.106	85,405
2026-02-05	1.150	1.150	1.140	1.140	1.106	6,400
2026-02-04	1.150	1.160	1.140	1.150	1.116	7,900
2026-02-03	1.130	1.140	1.120	1.130	1.096	14,200
2026-02-02	1.150	1.170	1.120	1.120	1.087	95,701
2026-01-30	1.130	1.150	1.110	1.150	1.116	327,881
2026-01-29	1.160	1.180	1.110	1.130	1.096	382,022
2026-01-28	1.140	1.170	1.120	1.160	1.125	100,900
2026-01-27	1.130	1.140	1.120	1.140	1.106	66,843
2026-01-26	1.120	1.130	1.100	1.130	1.096	50,517
2026-01-23	1.130	1.150	1.120	1.130	1.096	49,819
2026-01-22	1.160	1.160	1.120	1.120	1.087	127,274

← NewerPage 3 of 21 · 1,216 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.