Proud Real Estate Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	1.570	1.620	1.540	1.540	1.414	265,200
2024-01-22	1.550	1.600	1.550	1.570	1.442	148,900
2024-01-19	1.600	1.600	1.540	1.570	1.442	189,000
2024-01-18	1.560	1.610	1.560	1.600	1.469	65,200
2024-01-17	1.580	1.620	1.570	1.570	1.442	193,800
2024-01-16	1.590	1.620	1.580	1.590	1.460	399,900
2024-01-15	1.620	1.620	1.580	1.580	1.451	435,300
2024-01-12	1.620	1.680	1.590	1.600	1.469	680,400
2024-01-11	1.590	1.710	1.570	1.600	1.469	2,034,400
2024-01-10	1.600	1.600	1.580	1.580	1.451	271,400
2024-01-09	1.580	1.600	1.560	1.580	1.451	173,300
2024-01-08	1.590	1.590	1.560	1.580	1.451	180,700
2024-01-05	1.640	1.640	1.600	1.600	1.469	234,700
2024-01-04	1.590	1.620	1.590	1.590	1.460	216,100
2024-01-03	1.600	1.640	1.570	1.590	1.460	390,900
2024-01-02	1.560	1.620	1.560	1.600	1.469	759,600
2023-12-28	1.530	1.610	1.530	1.570	1.442	778,400
2023-12-27	1.500	1.560	1.500	1.520	1.396	324,900
2023-12-26	1.540	1.640	1.520	1.520	1.396	933,222
2023-12-25	1.580	1.600	1.520	1.530	1.405	585,720
2023-12-22	1.520	1.580	1.520	1.550	1.423	289,200
2023-12-21	1.520	1.600	1.510	1.510	1.387	861,500
2023-12-20	1.520	1.580	1.520	1.530	1.405	356,801
2023-12-19	1.380	1.700	1.370	1.530	1.405	6,467,903
2023-12-18	1.370	1.400	1.370	1.370	1.258	428,001
2023-12-15	1.360	1.400	1.360	1.360	1.249	744,401
2023-12-14	1.370	1.380	1.350	1.350	1.240	441,304
2023-12-13	1.390	1.400	1.340	1.340	1.230	681,100
2023-12-12	1.440	1.450	1.380	1.390	1.276	3,506,403
2023-12-08	1.420	1.640	1.390	1.440	1.322	9,126,004
2023-12-07	1.500	1.500	1.420	1.430	1.313	1,602,502
2023-12-06	1.530	1.540	1.490	1.500	1.377	821,401
2023-12-04	1.560	1.570	1.500	1.510	1.387	555,800
2023-12-01	1.610	1.640	1.540	1.560	1.432	1,223,620
2023-11-30	1.640	1.670	1.590	1.620	1.488	321,311
2023-11-29	1.680	1.680	1.630	1.640	1.506	110,800
2023-11-28	1.610	1.670	1.610	1.660	1.524	37,700
2023-11-27	1.630	1.640	1.580	1.610	1.478	179,700
2023-11-24	1.690	1.690	1.620	1.640	1.506	166,100
2023-11-23	1.650	1.690	1.630	1.660	1.524	326,500
2023-11-22	1.670	1.690	1.650	1.650	1.515	124,301
2023-11-21	1.680	1.700	1.670	1.670	1.533	137,800
2023-11-20	1.690	1.740	1.680	1.680	1.543	307,232
2023-11-17	1.680	1.750	1.670	1.690	1.552	571,809
2023-11-16	1.660	1.760	1.660	1.660	1.524	349,400
2023-11-15	1.660	1.700	1.660	1.660	1.524	87,900
2023-11-14	1.700	1.700	1.640	1.660	1.524	231,100
2023-11-13	1.720	1.720	1.650	1.650	1.515	573,600
2023-11-10	1.690	1.760	1.660	1.720	1.579	1,787,408
2023-11-09	1.680	1.710	1.660	1.700	1.561	1,016,201
2023-11-08	1.530	1.880	1.510	1.710	1.570	13,643,800
2023-11-07	1.530	1.590	1.510	1.510	1.387	118,100
2023-11-06	1.580	1.580	1.530	1.530	1.405	210,901
2023-11-03	1.540	1.590	1.540	1.550	1.423	50,606
2023-11-02	1.510	1.560	1.500	1.540	1.414	257,101
2023-11-01	1.450	1.540	1.450	1.490	1.368	95,600
2023-10-31	1.560	1.560	1.500	1.500	1.377	107,802
2023-10-30	1.520	1.540	1.510	1.510	1.387	98,700
2023-10-27	1.490	1.540	1.490	1.520	1.396	104,900
2023-10-26	1.560	1.560	1.460	1.490	1.368	578,700

← NewerPage 12 of 21 · 1,209 trading daysOlder →

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.