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
2025-04-22	1.760	1.770	1.720	1.770	1.666	20,700
2025-04-21	1.750	1.880	1.750	1.790	1.684	22,800
2025-04-18	1.800	1.800	1.770	1.790	1.684	6,000
2025-04-17	1.720	1.740	1.700	1.740	1.637	16,409
2025-04-16	1.740	1.740	1.500	1.730	1.628	36,601
2025-04-11	1.730	1.740	1.730	1.740	1.637	600
2025-04-10	1.720	1.760	1.690	1.700	1.600	11,500
2025-04-09	1.610	1.650	1.530	1.640	1.543	24,100
2025-04-08	1.780	1.780	1.530	1.630	1.534	40,307
2025-04-04	1.740	1.800	1.700	1.790	1.684	11,503
2025-04-03	1.730	1.800	1.730	1.800	1.694	1,000
2025-04-02	1.840	1.960	1.840	1.850	1.741	2,200
2025-04-01	1.770	1.840	1.760	1.800	1.694	1,700
2025-03-31	1.700	1.850	1.700	1.830	1.722	3,800
2025-03-28	1.850	1.850	1.820	1.830	1.722	3,100
2025-03-27	1.840	1.840	1.800	1.840	1.732	10,300
2025-03-26	1.830	1.840	1.800	1.820	1.713	12,102
2025-03-25	1.810	1.840	1.780	1.830	1.722	6,800
2025-03-24	1.800	1.840	1.780	1.830	1.722	5,100
2025-03-21	1.800	1.850	1.800	1.800	1.694	3,405
2025-03-20	1.850	1.850	1.850	1.850	1.741	200
2025-03-19	1.840	1.850	1.800	1.800	1.694	34,300
2025-03-18	1.800	1.850	1.750	1.810	1.703	8,401
2025-03-17	1.800	1.800	1.800	1.800	1.694	4,800
2025-03-14	1.710	1.870	1.710	1.840	1.732	18,700
2025-03-13	1.710	1.860	1.680	1.860	1.750	11,005
2025-03-12	1.810	1.880	1.620	1.620	1.524	40,910
2025-03-11	1.850	1.880	1.800	1.850	1.741	15,600
2025-03-10	1.880	1.880	1.850	1.870	1.760	5,500
2025-03-07	1.880	1.880	1.850	1.870	1.760	3,101
2025-03-06	1.850	1.850	1.850	1.850	1.741	900
2025-03-05	1.850	1.880	1.830	1.880	1.769	15,400
2025-03-04	1.850	1.880	1.810	1.870	1.760	20,201
2025-03-03	1.880	1.890	1.810	1.810	1.703	17,102
2025-02-28	1.850	1.880	1.800	1.870	1.760	20,418
2025-02-27	1.870	1.880	1.830	1.850	1.741	10,210
2025-02-26	1.850	1.880	1.810	1.880	1.769	28,601
2025-02-25	1.880	1.880	1.790	1.870	1.760	5,300
2025-02-24	1.890	1.890	1.780	1.870	1.760	52,300
2025-02-21	1.820	1.870	1.820	1.860	1.750	5,600
2025-02-20	1.860	1.890	1.760	1.890	1.779	10,900
2025-02-19	1.900	1.900	1.890	1.890	1.779	22,700
2025-02-18	1.880	1.890	1.880	1.890	1.779	33,000
2025-02-17	1.890	1.890	1.880	1.880	1.769	4,700
2025-02-14	1.890	1.900	1.860	1.890	1.779	4,200
2025-02-13	1.890	1.890	1.840	1.890	1.779	10,212
2025-02-11	1.890	1.900	1.870	1.870	1.760	20,700
2025-02-10	1.920	1.990	1.890	1.890	1.779	86,506
2025-02-07	1.800	1.900	1.800	1.880	1.769	63,101
2025-02-06	1.890	1.890	1.800	1.800	1.694	11,815
2025-02-05	1.890	1.920	1.720	1.900	1.788	88,001
2025-02-04	1.890	1.900	1.890	1.900	1.788	15,701
2025-02-03	1.890	1.910	1.890	1.890	1.779	36,400
2025-01-31	1.890	1.920	1.890	1.920	1.807	46,315
2025-01-30	1.860	1.920	1.850	1.920	1.807	40,300
2025-01-29	1.910	1.910	1.890	1.890	1.779	2,613
2025-01-28	1.890	1.920	1.840	1.840	1.732	7,410
2025-01-27	1.850	1.960	1.840	1.840	1.732	319,810
2025-01-24	1.800	1.820	1.760	1.800	1.694	168,405
2025-01-23	1.800	1.800	1.730	1.730	1.628	37,700

← NewerPage 7 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.