Proud Real Estate Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1.760 | 1.770 | 1.720 | 1.750 | 1.607 | 888,301 |
| 2024-04-22 | 1.710 | 1.750 | 1.710 | 1.740 | 1.598 | 603,600 |
| 2024-04-19 | 1.700 | 1.710 | 1.660 | 1.690 | 1.552 | 1,908,100 |
| 2024-04-18 | 1.780 | 1.780 | 1.700 | 1.730 | 1.589 | 3,345,809 |
| 2024-04-17 | 1.780 | 1.780 | 1.750 | 1.770 | 1.625 | 2,254,302 |
| 2024-04-11 | 1.810 | 1.830 | 1.780 | 1.790 | 1.644 | 2,654,800 |
| 2024-04-10 | 1.820 | 1.820 | 1.780 | 1.820 | 1.671 | 3,199,038 |
| 2024-04-09 | 1.830 | 1.830 | 1.780 | 1.820 | 1.671 | 1,924,001 |
| 2024-04-05 | 1.820 | 1.840 | 1.780 | 1.810 | 1.662 | 2,113,500 |
| 2024-04-04 | 1.790 | 1.840 | 1.770 | 1.840 | 1.690 | 2,845,402 |
| 2024-04-03 | 1.950 | 1.980 | 1.770 | 1.810 | 1.662 | 8,793,608 |
| 2024-04-02 | 1.950 | 1.970 | 1.940 | 1.960 | 1.800 | 1,243,200 |
| 2024-04-01 | 1.930 | 2.000 | 1.900 | 1.960 | 1.800 | 6,230,603 |
| 2024-03-29 | 1.930 | 1.980 | 1.920 | 1.920 | 1.763 | 2,875,046 |
| 2024-03-28 | 1.980 | 2.000 | 1.910 | 1.930 | 1.772 | 7,802,999 |
| 2024-03-27 | 1.870 | 2.040 | 1.870 | 1.970 | 1.809 | 18,200,029 |
| 2024-03-26 | 2.080 | 2.080 | 1.880 | 1.890 | 1.735 | 37,058,230 |
| 2024-03-25 | 2.020 | 2.060 | 1.840 | 2.020 | 1.855 | 47,762,898 |
| 2024-03-22 | 1.720 | 2.080 | 1.670 | 1.980 | 1.818 | 64,870,262 |
| 2024-03-21 | 1.700 | 1.740 | 1.660 | 1.680 | 1.543 | 1,196,000 |
| 2024-03-20 | 1.830 | 1.830 | 1.670 | 1.700 | 1.561 | 4,103,100 |
| 2024-03-19 | 1.850 | 1.900 | 1.830 | 1.830 | 1.680 | 967,400 |
| 2024-03-18 | 1.860 | 1.950 | 1.860 | 1.860 | 1.708 | 988,302 |
| 2024-03-15 | 1.790 | 1.930 | 1.760 | 1.850 | 1.699 | 2,270,818 |
| 2024-03-14 | 1.740 | 1.810 | 1.740 | 1.780 | 1.634 | 702,500 |
| 2024-03-13 | 1.700 | 1.740 | 1.680 | 1.700 | 1.561 | 180,800 |
| 2024-03-12 | 1.790 | 1.790 | 1.690 | 1.700 | 1.561 | 278,390 |
| 2024-03-11 | 1.680 | 1.700 | 1.680 | 1.700 | 1.561 | 34,500 |
| 2024-03-08 | 1.710 | 1.710 | 1.670 | 1.680 | 1.543 | 49,500 |
| 2024-03-07 | 1.680 | 1.710 | 1.670 | 1.680 | 1.543 | 126,400 |
| 2024-03-06 | 1.700 | 1.700 | 1.660 | 1.690 | 1.552 | 400,407 |
| 2024-03-05 | 1.690 | 1.710 | 1.650 | 1.650 | 1.515 | 122,100 |
| 2024-03-04 | 1.650 | 1.740 | 1.650 | 1.690 | 1.552 | 282,400 |
| 2024-03-01 | 1.690 | 1.720 | 1.620 | 1.670 | 1.533 | 758,105 |
| 2024-02-29 | 1.670 | 1.690 | 1.620 | 1.680 | 1.543 | 192,808 |
| 2024-02-28 | 1.630 | 1.700 | 1.620 | 1.660 | 1.524 | 497,108 |
| 2024-02-27 | 1.520 | 1.920 | 1.510 | 1.620 | 1.488 | 5,108,099 |
| 2024-02-23 | 1.570 | 1.580 | 1.520 | 1.520 | 1.396 | 325,500 |
| 2024-02-22 | 1.570 | 1.580 | 1.560 | 1.570 | 1.442 | 165,200 |
| 2024-02-21 | 1.570 | 1.600 | 1.550 | 1.570 | 1.442 | 440,100 |
| 2024-02-20 | 1.550 | 1.560 | 1.540 | 1.540 | 1.414 | 129,400 |
| 2024-02-19 | 1.530 | 1.570 | 1.530 | 1.550 | 1.423 | 588,901 |
| 2024-02-16 | 1.550 | 1.570 | 1.540 | 1.540 | 1.414 | 198,000 |
| 2024-02-15 | 1.580 | 1.590 | 1.540 | 1.540 | 1.414 | 104,300 |
| 2024-02-14 | 1.550 | 1.600 | 1.550 | 1.590 | 1.460 | 107,308 |
| 2024-02-13 | 1.560 | 1.570 | 1.540 | 1.570 | 1.442 | 73,700 |
| 2024-02-12 | 1.580 | 1.590 | 1.560 | 1.560 | 1.432 | 102,700 |
| 2024-02-09 | 1.560 | 1.580 | 1.560 | 1.580 | 1.451 | 29,200 |
| 2024-02-08 | 1.600 | 1.610 | 1.550 | 1.570 | 1.442 | 236,100 |
| 2024-02-07 | 1.550 | 1.650 | 1.550 | 1.570 | 1.442 | 587,406 |
| 2024-02-06 | 1.550 | 1.550 | 1.520 | 1.550 | 1.423 | 57,104 |
| 2024-02-05 | 1.560 | 1.580 | 1.520 | 1.520 | 1.396 | 50,300 |
| 2024-02-02 | 1.560 | 1.570 | 1.520 | 1.520 | 1.396 | 119,600 |
| 2024-02-01 | 1.570 | 1.570 | 1.570 | 1.570 | 1.442 | 28,300 |
| 2024-01-31 | 1.540 | 1.600 | 1.420 | 1.590 | 1.460 | 348,300 |
| 2024-01-30 | 1.550 | 1.560 | 1.540 | 1.540 | 1.414 | 39,200 |
| 2024-01-29 | 1.550 | 1.560 | 1.540 | 1.540 | 1.414 | 72,200 |
| 2024-01-26 | 1.550 | 1.580 | 1.540 | 1.550 | 1.423 | 266,200 |
| 2024-01-25 | 1.550 | 1.580 | 1.540 | 1.570 | 1.442 | 140,903 |
| 2024-01-24 | 1.580 | 1.580 | 1.530 | 1.550 | 1.423 | 211,703 |
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.