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
2025-10-21	1.370	1.380	1.360	1.360	1.319	1,426
2025-10-20	1.420	1.420	1.350	1.360	1.319	9,731
2025-10-17	1.400	1.420	1.370	1.420	1.378	49,530
2025-10-16	1.420	1.430	1.390	1.420	1.378	32,700
2025-10-15	1.420	1.420	1.390	1.420	1.378	30,100
2025-10-14	1.400	1.400	1.360	1.400	1.358	103,311
2025-10-10	1.420	1.420	1.400	1.410	1.368	13,530
2025-10-09	1.430	1.440	1.420	1.420	1.378	34,572
2025-10-08	1.440	1.450	1.360	1.430	1.387	314,706
2025-10-07	1.490	1.500	1.440	1.460	1.416	75,816
2025-10-06	1.490	1.500	1.460	1.460	1.416	76,830
2025-10-03	1.500	1.570	1.450	1.460	1.416	48,910
2025-10-02	1.500	1.560	1.480	1.480	1.436	158,010
2025-10-01	1.520	1.520	1.490	1.500	1.455	30,701
2025-09-30	1.570	1.570	1.480	1.510	1.465	34,723
2025-09-29	1.480	1.580	1.480	1.580	1.533	41,600
2025-09-26	1.520	1.530	1.470	1.490	1.445	255,809
2025-09-25	1.510	1.560	1.480	1.520	1.475	62,910
2025-09-24	1.490	1.560	1.450	1.500	1.455	81,912
2025-09-23	1.510	1.580	1.480	1.490	1.445	127,645
2025-09-22	1.650	1.650	1.550	1.580	1.533	43,130
2025-09-19	1.570	1.640	1.570	1.620	1.572	192,124
2025-09-18	1.580	1.580	1.540	1.570	1.523	6,620
2025-09-17	1.560	1.590	1.540	1.560	1.513	30,065
2025-09-16	1.530	1.580	1.530	1.560	1.513	35,200
2025-09-15	1.570	1.570	1.530	1.550	1.504	33,602
2025-09-12	1.510	1.570	1.500	1.530	1.484	30,400
2025-09-11	1.520	1.560	1.500	1.560	1.513	36,740
2025-09-10	1.520	1.530	1.490	1.490	1.445	59,779
2025-09-09	1.510	1.550	1.510	1.540	1.494	10,841
2025-09-08	1.500	1.520	1.500	1.520	1.475	23,758
2025-09-05	1.510	1.520	1.500	1.510	1.465	23,870
2025-09-04	1.520	1.560	1.510	1.520	1.475	3,182
2025-09-03	1.490	1.510	1.490	1.510	1.465	27,862
2025-09-02	1.500	1.520	1.500	1.500	1.455	6,500
2025-09-01	1.520	1.540	1.500	1.520	1.475	21,300
2025-08-29	1.520	1.520	1.510	1.520	1.475	27,300
2025-08-28	1.510	1.540	1.500	1.510	1.465	39,800
2025-08-27	1.620	1.620	1.510	1.510	1.465	43,015
2025-08-26	1.620	1.620	1.580	1.590	1.542	13,306
2025-08-25	1.650	1.650	1.610	1.610	1.562	29,910
2025-08-22	1.670	1.670	1.650	1.650	1.601	3,201
2025-08-21	1.670	1.670	1.640	1.660	1.610	17,300
2025-08-20	1.700	1.700	1.680	1.680	1.630	2,100
2025-08-19	1.670	1.670	1.650	1.670	1.620	5,506
2025-08-18	1.670	1.670	1.660	1.660	1.610	2,105
2025-08-15	1.690	1.750	1.660	1.660	1.610	13,600
2025-08-14	1.650	1.730	1.650	1.680	1.630	4,700
2025-08-13	1.700	1.720	1.550	1.650	1.601	48,610
2025-08-08	1.710	1.720	1.680	1.720	1.669	16,700
2025-08-07	1.730	1.730	1.720	1.720	1.669	3,201
2025-08-06	1.730	1.750	1.710	1.730	1.678	7,600
2025-08-05	1.740	1.740	1.740	1.740	1.688	100
2025-08-04	1.610	1.780	1.610	1.740	1.688	23,300
2025-08-01	1.670	1.680	1.630	1.680	1.630	6,725
2025-07-31	1.750	1.750	1.700	1.730	1.678	16,705
2025-07-30	1.760	1.760	1.730	1.750	1.698	63,900
2025-07-29	1.670	1.750	1.670	1.750	1.698	19,505
2025-07-25	1.700	1.700	1.650	1.650	1.601	15,712
2025-07-24	1.650	1.710	1.650	1.710	1.659	4,910

← NewerPage 5 of 21 · 1,212 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.