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
2025-07-23	1.610	1.800	1.610	1.720	1.669	4,896
2025-07-22	1.640	1.800	1.640	1.680	1.630	37,500
2025-07-21	1.690	1.730	1.610	1.640	1.591	19,658
2025-07-18	1.750	1.750	1.680	1.750	1.698	14,510
2025-07-17	1.770	1.770	1.730	1.760	1.707	45,000
2025-07-16	1.790	1.790	1.670	1.750	1.698	8,522
2025-07-15	1.650	1.800	1.630	1.690	1.639	66,721
2025-07-14	1.550	1.650	1.550	1.600	1.552	80,011
2025-07-11	1.560	1.600	1.500	1.560	1.513	13,115
2025-07-09	1.620	1.710	1.550	1.550	1.504	185,707
2025-07-08	1.500	1.590	1.450	1.590	1.542	34,610
2025-07-07	1.540	1.550	1.500	1.500	1.455	10,000
2025-07-04	1.560	1.570	1.540	1.540	1.494	17,400
2025-07-03	1.540	1.590	1.540	1.590	1.542	6,019
2025-07-02	1.590	1.590	1.560	1.590	1.542	2,601
2025-07-01	1.600	1.660	1.560	1.570	1.523	35,423
2025-06-30	1.480	1.500	1.480	1.500	1.455	8,000
2025-06-27	1.510	1.510	1.480	1.500	1.455	29,647
2025-06-26	1.520	1.520	1.480	1.510	1.465	40,616
2025-06-25	1.500	1.540	1.490	1.540	1.494	41,600
2025-06-24	1.500	1.550	1.470	1.550	1.504	35,601
2025-06-23	1.510	1.590	1.480	1.500	1.455	12,200
2025-06-20	1.530	1.560	1.520	1.560	1.513	7,812
2025-06-19	1.530	1.570	1.530	1.570	1.523	3,000
2025-06-18	1.560	1.570	1.440	1.570	1.523	24,400
2025-06-17	1.540	1.620	1.540	1.610	1.562	1,250
2025-06-16	1.620	1.650	1.600	1.620	1.572	16,200
2025-06-13	1.660	1.660	1.520	1.650	1.601	9,110
2025-06-12	1.770	1.770	1.620	1.620	1.572	1,900
2025-06-11	1.580	1.830	1.580	1.620	1.572	25,901
2025-06-10	1.650	1.650	1.550	1.630	1.581	35,221
2025-06-09	1.650	1.650	1.620	1.620	1.572	3,009
2025-06-06	1.650	1.650	1.580	1.650	1.601	14,523
2025-06-05	1.650	1.650	1.620	1.650	1.601	3,600
2025-06-04	1.610	1.650	1.600	1.640	1.591	11,920
2025-05-30	1.660	1.700	1.600	1.600	1.552	45,664
2025-05-29	1.670	1.670	1.650	1.650	1.601	1,210
2025-05-28	1.660	1.700	1.640	1.670	1.620	27,400
2025-05-27	1.670	1.670	1.640	1.650	1.601	4,301
2025-05-26	1.670	1.670	1.650	1.670	1.620	5,211
2025-05-23	1.670	1.700	1.650	1.680	1.630	8,301
2025-05-22	1.670	1.780	1.660	1.660	1.610	28,522
2025-05-21	1.630	1.670	1.630	1.670	1.620	15,700
2025-05-20	1.670	1.670	1.650	1.670	1.620	17,500
2025-05-19	1.640	1.670	1.640	1.670	1.620	8,900
2025-05-16	1.800	1.800	1.610	1.710	1.659	19,100
2025-05-15	1.690	1.690	1.650	1.670	1.620	28,400
2025-05-14	1.720	1.720	1.630	1.690	1.639	17,629
2025-05-13	1.700	1.730	1.670	1.700	1.649	8,110
2025-05-09	1.740	1.740	1.700	1.700	1.649	11,000
2025-05-08	1.730	1.790	1.690	1.700	1.649	24,740
2025-05-07	1.650	1.810	1.620	1.710	1.659	45,339
2025-05-06	1.720	1.730	1.670	1.670	1.572	14,410
2025-05-02	1.680	1.790	1.670	1.720	1.619	55,034
2025-04-30	1.680	1.720	1.620	1.660	1.562	20,721
2025-04-29	1.580	1.720	1.580	1.710	1.609	45,920
2025-04-28	1.760	1.770	1.710	1.720	1.619	27,601
2025-04-25	1.740	1.780	1.700	1.780	1.675	29,327
2025-04-24	1.800	1.800	1.730	1.780	1.675	54,710
2025-04-23	1.810	1.880	1.730	1.770	1.666	27,400

← NewerPage 6 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.