Proud Real Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	1.590	1.610	1.560	1.560	1.432	188,601
2023-10-24	1.550	1.590	1.550	1.560	1.432	827,101
2023-10-20	1.640	1.640	1.570	1.570	1.442	2,635,597
2023-10-19	1.630	1.650	1.590	1.620	1.488	951,500
2023-10-18	1.670	1.670	1.630	1.630	1.497	1,111,901
2023-10-17	1.620	1.700	1.620	1.700	1.561	471,297
2023-10-16	1.670	1.680	1.630	1.630	1.497	1,501,300
2023-10-12	1.780	1.780	1.690	1.700	1.561	1,236,303
2023-10-11	1.790	1.810	1.750	1.780	1.634	883,493
2023-10-10	1.750	1.820	1.740	1.770	1.625	1,226,230
2023-10-09	1.790	1.790	1.710	1.730	1.589	1,467,650
2023-10-06	1.910	1.930	1.820	1.840	1.690	992,706
2023-10-05	1.920	1.940	1.890	1.900	1.745	242,914
2023-10-04	1.910	1.940	1.880	1.920	1.763	388,600
2023-10-03	2.020	2.020	1.900	1.900	1.745	1,060,867
2023-10-02	1.980	2.020	1.940	2.020	1.855	816,500
2023-09-29	1.890	2.020	1.850	1.980	1.818	2,644,800
2023-09-28	2.040	2.080	1.910	1.910	1.754	4,095,611
2023-09-27	2.020	2.120	1.990	2.040	1.873	2,686,508
2023-09-26	2.120	2.140	2.000	2.040	1.873	3,652,697
2023-09-25	2.100	2.140	2.100	2.120	1.947	728,900
2023-09-22	2.120	2.140	2.080	2.100	1.928	1,088,900
2023-09-21	2.100	2.160	2.060	2.120	1.947	1,393,300
2023-09-20	2.140	2.160	2.120	2.140	1.965	1,382,500
2023-09-19	2.160	2.220	2.140	2.140	1.965	3,236,800
2023-09-18	2.120	2.180	2.100	2.160	1.983	2,086,700
2023-09-15	2.120	2.160	2.120	2.140	1.965	1,836,401
2023-09-14	2.120	2.160	2.080	2.140	1.965	1,744,100
2023-09-13	2.160	2.180	2.060	2.100	1.928	4,556,400
2023-09-12	2.280	2.280	2.120	2.160	1.983	10,729,940
2023-09-11	2.380	2.380	2.260	2.260	2.075	8,647,701
2023-09-08	2.200	2.360	2.200	2.340	2.149	18,541,090
2023-09-07	2.180	2.200	2.140	2.200	2.020	3,530,800
2023-09-06	2.140	2.200	2.100	2.140	1.965	4,021,352
2023-09-05	2.080	2.140	2.040	2.100	1.928	2,081,300
2023-09-04	2.120	2.160	2.080	2.080	1.910	3,109,900
2023-09-01	2.120	2.240	2.100	2.100	1.928	7,082,702
2023-08-31	2.120	2.200	2.100	2.140	1.965	7,277,500
2023-08-30	2.200	2.240	2.020	2.120	1.947	19,401,320
2023-08-29	2.200	2.280	2.160	2.180	2.002	11,715,100
2023-08-28	2.100	2.220	2.020	2.220	2.038	20,073,779
2023-08-25	2.000	2.140	1.980	2.100	1.928	18,532,900
2023-08-24	1.980	2.040	1.980	2.020	1.855	10,935,300
2023-08-23	2.020	2.040	1.960	1.970	1.809	6,051,420
2023-08-22	1.940	2.120	1.940	2.020	1.855	12,795,840
2023-08-21	1.960	1.980	1.920	1.950	1.791	1,459,387
2023-08-18	2.020	2.020	1.950	1.950	1.791	2,662,504
2023-08-17	1.930	2.020	1.900	2.020	1.855	3,382,506
2023-08-16	1.900	1.960	1.850	1.960	1.800	4,807,000
2023-08-15	2.020	2.020	1.910	1.920	1.763	5,582,396
2023-08-11	2.080	2.120	1.970	2.020	1.855	10,928,740
2023-08-10	2.060	2.180	1.950	2.100	1.928	17,893,109
2023-08-09	2.100	2.180	2.040	2.080	1.910	23,711,811
2023-08-08	1.970	2.160	1.820	2.160	1.983	49,132,941
2023-08-07	1.900	2.060	1.890	1.980	1.818	42,600,406
2023-08-04	1.750	1.930	1.750	1.870	1.717	74,401,602
2023-08-03	1.740	1.770	1.740	1.740	1.598	35,959,102
2023-08-02	1.740	1.750	1.740	1.740	1.598	1,054,532
2023-07-31	1.750	1.750	1.690	1.740	1.598	4,228,320
2023-07-27	1.800	1.850	1.740	1.750	1.607	14,434,060

← NewerPage 13 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.