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
2025-01-22	1.800	1.820	1.800	1.800	1.694	10,000
2025-01-21	1.800	1.810	1.720	1.740	1.637	24,100
2025-01-20	1.710	1.820	1.690	1.820	1.713	36,501
2025-01-17	1.700	1.870	1.660	1.780	1.675	102,300
2025-01-16	1.890	1.900	1.880	1.890	1.779	4,800
2025-01-15	1.870	1.930	1.870	1.910	1.797	7,751
2025-01-14	1.850	1.880	1.810	1.850	1.741	19,000
2025-01-13	1.750	1.850	1.750	1.850	1.741	37,000
2025-01-10	1.800	1.840	1.790	1.840	1.732	25,001
2025-01-09	1.880	1.920	1.760	1.760	1.656	44,300
2025-01-08	1.800	1.880	1.770	1.880	1.769	22,658
2025-01-07	1.880	1.880	1.850	1.880	1.769	9,901
2025-01-06	1.890	1.890	1.880	1.880	1.769	2,806
2025-01-03	1.900	1.900	1.850	1.880	1.769	36,100
2025-01-02	1.900	1.900	1.840	1.890	1.779	21,520
2024-12-30	1.830	1.900	1.830	1.870	1.760	109,305
2024-12-27	1.840	1.840	1.800	1.820	1.713	49,710
2024-12-26	1.690	1.820	1.690	1.810	1.703	223,207
2024-12-25	1.610	1.700	1.610	1.700	1.600	143,300
2024-12-24	1.520	1.610	1.520	1.610	1.515	78,801
2024-12-23	1.500	1.540	1.470	1.540	1.449	168,919
2024-12-20	1.500	1.500	1.480	1.490	1.402	26,302
2024-12-19	1.500	1.510	1.490	1.500	1.412	39,400
2024-12-18	1.540	1.550	1.470	1.510	1.421	75,720
2024-12-17	1.610	1.610	1.520	1.520	1.430	80,906
2024-12-16	1.610	1.610	1.590	1.610	1.515	26,900
2024-12-13	1.600	1.620	1.600	1.620	1.524	10,206
2024-12-12	1.570	1.620	1.570	1.600	1.506	12,200
2024-12-11	1.650	1.680	1.570	1.570	1.477	202,671
2024-12-09	1.670	1.700	1.650	1.650	1.553	58,023
2024-12-06	1.700	1.700	1.670	1.690	1.590	29,028
2024-12-04	1.680	1.700	1.670	1.700	1.600	48,200
2024-12-03	1.670	1.680	1.650	1.670	1.572	19,400
2024-12-02	1.640	1.670	1.640	1.670	1.572	21,816
2024-11-29	1.550	1.640	1.550	1.640	1.543	106,805
2024-11-28	1.570	1.590	1.550	1.560	1.468	79,816
2024-11-27	1.590	1.590	1.560	1.560	1.468	180,020
2024-11-26	1.620	1.630	1.580	1.590	1.496	48,849
2024-11-25	1.680	1.680	1.600	1.600	1.506	345,431
2024-11-22	1.670	1.670	1.620	1.630	1.534	128,360
2024-11-21	1.680	1.680	1.660	1.660	1.562	61,621
2024-11-20	1.730	1.730	1.680	1.680	1.581	119,001
2024-11-19	1.700	1.710	1.670	1.700	1.600	125,117
2024-11-18	1.590	1.700	1.580	1.680	1.581	407,911
2024-11-15	2.000	2.000	1.510	1.550	1.459	1,772,055
2024-11-14	2.100	2.120	2.000	2.020	1.901	185,801
2024-11-13	2.100	2.140	1.960	2.080	1.957	168,601
2024-11-12	2.180	2.200	2.100	2.100	1.976	34,904
2024-11-11	2.120	2.200	2.100	2.160	2.033	28,400
2024-11-08	2.140	2.140	2.100	2.120	1.995	40,220
2024-11-07	2.160	2.180	2.100	2.140	2.014	131,004
2024-11-06	2.260	2.260	2.180	2.180	2.051	50,500
2024-11-05	2.280	2.280	2.220	2.240	2.108	11,600
2024-11-04	2.220	2.280	2.200	2.260	2.127	22,415
2024-11-01	2.240	2.260	2.220	2.220	2.089	106,200
2024-10-31	2.260	2.260	2.180	2.240	2.108	101,100
2024-10-30	2.220	2.240	2.220	2.240	2.108	101,600
2024-10-29	2.260	2.260	2.200	2.240	2.108	253,900
2024-10-28	2.240	2.260	2.200	2.260	2.127	157,806
2024-10-25	2.240	2.240	2.160	2.220	2.089	33,100

← NewerPage 8 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.