Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.08▼ 5.38%

← 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
2024-10-25	2.240	2.240	2.160	2.220	2.089	33,100
2024-10-24	2.260	2.260	2.200	2.240	2.108	61,901
2024-10-22	2.300	2.300	2.220	2.240	2.108	330,209
2024-10-21	2.320	2.320	2.260	2.280	2.146	169,717
2024-10-18	2.280	2.340	2.280	2.280	2.146	707,514
2024-10-17	2.260	2.300	2.240	2.280	2.146	630,801
2024-10-16	2.300	2.300	2.240	2.260	2.127	173,312
2024-10-15	2.260	2.320	2.220	2.240	2.108	283,719
2024-10-11	2.240	2.260	2.220	2.220	2.089	540,101
2024-10-10	2.180	2.240	2.180	2.220	2.089	190,115
2024-10-09	2.180	2.220	2.160	2.180	2.051	278,606
2024-10-08	2.180	2.220	2.160	2.200	2.070	199,100
2024-10-07	2.160	2.200	2.140	2.200	2.070	367,401
2024-10-04	2.220	2.220	2.120	2.160	2.033	194,002
2024-10-03	2.240	2.240	2.160	2.200	2.070	186,604
2024-10-02	2.180	2.360	2.180	2.200	2.070	1,917,613
2024-10-01	2.160	2.200	2.160	2.180	2.051	34,505
2024-09-30	2.160	2.220	2.160	2.160	2.033	285,200
2024-09-27	2.180	2.280	2.120	2.160	2.033	203,900
2024-09-26	2.260	2.300	2.160	2.180	2.051	649,968
2024-09-25	2.060	2.500	2.060	2.260	2.127	6,491,819
2024-09-24	2.120	2.120	2.080	2.080	1.957	49,804
2024-09-23	2.120	2.120	2.080	2.080	1.957	60,600
2024-09-20	2.140	2.140	2.100	2.120	1.995	35,405
2024-09-19	2.100	2.120	2.080	2.120	1.995	117,800
2024-09-18	2.100	2.180	2.100	2.100	1.976	422,241
2024-09-17	2.080	2.120	2.080	2.100	1.976	484,546
2024-09-16	2.100	2.100	2.080	2.100	1.976	98,301
2024-09-13	2.100	2.100	2.080	2.100	1.976	61,801
2024-09-12	2.100	2.100	2.060	2.080	1.957	28,952
2024-09-11	2.080	2.100	2.040	2.100	1.976	87,132
2024-09-10	2.080	2.080	2.060	2.080	1.957	39,845
2024-09-09	2.080	2.080	2.060	2.080	1.957	74,202
2024-09-06	2.120	2.140	2.060	2.060	1.939	169,345
2024-09-05	2.080	2.120	2.060	2.080	1.957	115,400
2024-09-04	2.060	2.060	2.040	2.060	1.939	57,154
2024-09-03	2.100	2.100	2.040	2.040	1.920	83,131
2024-09-02	1.990	2.100	1.980	2.080	1.957	459,022
2024-08-30	1.960	1.990	1.960	1.990	1.873	4,600
2024-08-29	1.960	2.000	1.950	1.950	1.835	12,854
2024-08-28	1.960	1.980	1.950	1.960	1.844	16,602
2024-08-27	1.980	1.990	1.960	1.960	1.844	9,733
2024-08-26	1.970	2.000	1.960	1.980	1.863	31,801
2024-08-23	1.990	1.990	1.940	1.980	1.863	34,500
2024-08-22	1.950	1.980	1.950	1.950	1.835	19,001
2024-08-21	1.900	1.960	1.900	1.940	1.826	195,101
2024-08-20	1.930	1.950	1.900	1.900	1.788	310,502
2024-08-19	1.950	1.980	1.930	1.930	1.816	181,600
2024-08-16	1.950	1.980	1.940	1.950	1.835	316,905
2024-08-15	1.950	1.970	1.930	1.930	1.816	219,402
2024-08-14	2.060	2.080	1.920	1.950	1.835	819,000
2024-08-13	2.160	2.200	2.140	2.180	2.051	167,428
2024-08-09	2.060	2.160	2.060	2.140	2.014	294,819
2024-08-08	2.080	2.100	2.060	2.080	1.957	169,810
2024-08-07	2.180	2.180	2.040	2.040	1.920	79,601
2024-08-06	2.000	2.220	1.920	2.180	2.051	629,600
2024-08-05	2.060	2.060	1.970	1.970	1.854	171,707
2024-08-02	2.100	2.100	2.040	2.080	1.957	48,916
2024-08-01	2.060	2.120	2.060	2.100	1.976	66,505
2024-07-31	2.060	2.100	2.040	2.100	1.976	100,921

← NewerPage 9 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.