Proud Real Estate Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 1.570 | 1.570 | 1.440 | 1.460 | 1.341 | 1,497,800 |
| 2024-07-19 | 1.550 | 1.570 | 1.550 | 1.570 | 1.442 | 54,302 |
| 2024-07-18 | 1.580 | 1.620 | 1.550 | 1.560 | 1.432 | 656,401 |
| 2024-07-17 | 1.570 | 1.600 | 1.570 | 1.600 | 1.469 | 93,200 |
| 2024-07-16 | 1.600 | 1.600 | 1.570 | 1.580 | 1.451 | 636,001 |
| 2024-07-15 | 1.630 | 1.640 | 1.600 | 1.610 | 1.478 | 202,305 |
| 2024-07-12 | 1.620 | 1.630 | 1.590 | 1.630 | 1.497 | 303,000 |
| 2024-07-11 | 1.600 | 1.640 | 1.600 | 1.610 | 1.478 | 126,400 |
| 2024-07-10 | 1.550 | 1.660 | 1.550 | 1.620 | 1.488 | 384,700 |
| 2024-07-09 | 1.540 | 1.580 | 1.520 | 1.580 | 1.451 | 591,700 |
| 2024-07-08 | 1.550 | 1.580 | 1.530 | 1.560 | 1.432 | 159,601 |
| 2024-07-05 | 1.510 | 1.550 | 1.510 | 1.540 | 1.414 | 593,950 |
| 2024-07-04 | 1.540 | 1.550 | 1.500 | 1.520 | 1.396 | 903,110 |
| 2024-07-03 | 1.510 | 1.550 | 1.500 | 1.520 | 1.396 | 769,200 |
| 2024-07-02 | 1.700 | 1.700 | 1.500 | 1.540 | 1.414 | 3,296,127 |
| 2024-07-01 | 1.730 | 1.730 | 1.690 | 1.700 | 1.561 | 1,353,503 |
| 2024-06-28 | 1.750 | 1.790 | 1.720 | 1.720 | 1.579 | 622,601 |
| 2024-06-27 | 1.770 | 1.780 | 1.730 | 1.750 | 1.607 | 738,800 |
| 2024-06-26 | 1.770 | 1.780 | 1.760 | 1.780 | 1.634 | 141,701 |
| 2024-06-25 | 1.760 | 1.790 | 1.750 | 1.780 | 1.634 | 226,404 |
| 2024-06-24 | 1.740 | 1.770 | 1.740 | 1.770 | 1.625 | 167,701 |
| 2024-06-21 | 1.730 | 1.760 | 1.710 | 1.750 | 1.607 | 361,501 |
| 2024-06-20 | 1.770 | 1.800 | 1.740 | 1.750 | 1.607 | 228,600 |
| 2024-06-19 | 1.780 | 1.780 | 1.720 | 1.740 | 1.598 | 390,044 |
| 2024-06-18 | 1.750 | 1.770 | 1.740 | 1.760 | 1.616 | 276,100 |
| 2024-06-17 | 1.770 | 1.770 | 1.730 | 1.740 | 1.598 | 620,300 |
| 2024-06-14 | 1.770 | 1.810 | 1.750 | 1.770 | 1.625 | 1,601,900 |
| 2024-06-13 | 1.740 | 1.750 | 1.740 | 1.750 | 1.607 | 190,901 |
| 2024-06-12 | 1.760 | 1.760 | 1.730 | 1.740 | 1.598 | 677,600 |
| 2024-06-11 | 1.720 | 1.790 | 1.720 | 1.780 | 1.634 | 369,900 |
| 2024-06-10 | 1.770 | 1.780 | 1.710 | 1.730 | 1.589 | 2,814,800 |
| 2024-06-07 | 1.800 | 1.810 | 1.790 | 1.790 | 1.644 | 484,200 |
| 2024-06-06 | 1.790 | 1.820 | 1.770 | 1.800 | 1.653 | 891,400 |
| 2024-06-05 | 1.780 | 1.820 | 1.780 | 1.790 | 1.644 | 996,200 |
| 2024-06-04 | 1.830 | 1.860 | 1.770 | 1.790 | 1.644 | 1,773,105 |
| 2024-05-31 | 1.850 | 1.870 | 1.800 | 1.840 | 1.690 | 1,034,100 |
| 2024-05-30 | 1.890 | 1.890 | 1.830 | 1.830 | 1.680 | 789,302 |
| 2024-05-29 | 1.820 | 1.880 | 1.820 | 1.860 | 1.708 | 1,593,871 |
| 2024-05-28 | 1.830 | 1.880 | 1.800 | 1.820 | 1.671 | 1,013,602 |
| 2024-05-27 | 1.790 | 1.870 | 1.780 | 1.830 | 1.680 | 1,210,501 |
| 2024-05-24 | 1.840 | 1.840 | 1.760 | 1.810 | 1.662 | 2,467,089 |
| 2024-05-23 | 1.830 | 1.860 | 1.810 | 1.850 | 1.699 | 1,260,900 |
| 2024-05-21 | 1.830 | 1.830 | 1.810 | 1.810 | 1.662 | 1,140,200 |
| 2024-05-20 | 1.830 | 1.860 | 1.830 | 1.840 | 1.690 | 1,026,004 |
| 2024-05-17 | 1.900 | 1.900 | 1.820 | 1.820 | 1.671 | 2,587,502 |
| 2024-05-16 | 1.840 | 1.900 | 1.820 | 1.890 | 1.735 | 2,571,200 |
| 2024-05-15 | 1.730 | 1.840 | 1.700 | 1.840 | 1.690 | 10,189,610 |
| 2024-05-14 | 1.950 | 2.080 | 1.940 | 2.020 | 1.855 | 10,134,580 |
| 2024-05-13 | 1.990 | 2.020 | 1.920 | 1.950 | 1.791 | 5,259,800 |
| 2024-05-10 | 1.840 | 1.980 | 1.810 | 1.980 | 1.818 | 3,983,201 |
| 2024-05-09 | 1.800 | 1.870 | 1.800 | 1.820 | 1.671 | 1,490,101 |
| 2024-05-08 | 1.810 | 1.830 | 1.800 | 1.810 | 1.662 | 872,301 |
| 2024-05-07 | 1.810 | 1.840 | 1.790 | 1.810 | 1.662 | 1,246,019 |
| 2024-05-03 | 1.800 | 1.840 | 1.790 | 1.810 | 1.662 | 849,100 |
| 2024-05-02 | 1.840 | 1.840 | 1.800 | 1.800 | 1.653 | 711,100 |
| 2024-04-30 | 1.840 | 1.860 | 1.820 | 1.830 | 1.680 | 623,200 |
| 2024-04-29 | 1.810 | 1.850 | 1.810 | 1.840 | 1.690 | 543,401 |
| 2024-04-26 | 1.850 | 1.850 | 1.820 | 1.850 | 1.699 | 900,400 |
| 2024-04-25 | 1.790 | 1.880 | 1.790 | 1.840 | 1.690 | 1,180,701 |
| 2024-04-24 | 1.780 | 1.820 | 1.750 | 1.800 | 1.653 | 599,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.0900 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.