Proud Real Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	1.800	1.850	1.740	1.750	1.607	14,434,060
2023-07-26	1.760	1.790	1.740	1.740	1.598	133,773,703
2023-07-25	1.740	1.750	1.730	1.750	1.607	248,900
2023-07-24	1.750	1.810	1.740	1.740	1.598	637,580
2023-07-21	1.730	1.740	1.730	1.740	1.598	72,400
2023-07-20	1.720	1.750	1.720	1.730	1.589	264,100
2023-07-19	1.740	1.750	1.720	1.720	1.579	658,000
2023-07-18	1.740	1.770	1.740	1.750	1.607	444,800
2023-07-17	1.730	1.780	1.720	1.740	1.598	997,800
2023-07-14	1.730	1.730	1.710	1.730	1.589	37,400
2023-07-13	1.720	1.730	1.710	1.710	1.570	52,014
2023-07-12	1.760	1.760	1.700	1.700	1.561	306,150
2023-07-11	1.720	1.760	1.710	1.730	1.589	200,600
2023-07-10	1.710	1.710	1.690	1.690	1.552	504,150
2023-07-07	1.690	1.710	1.690	1.690	1.552	86,800
2023-07-06	1.700	1.720	1.700	1.700	1.561	50,500
2023-07-05	1.700	1.720	1.700	1.700	1.561	36,808
2023-07-04	1.720	1.740	1.700	1.700	1.561	24,900
2023-07-03	1.710	1.730	1.690	1.720	1.579	186,000
2023-06-30	1.690	1.730	1.690	1.720	1.579	352,503
2023-06-29	1.650	1.690	1.640	1.690	1.552	843,353
2023-06-28	1.690	1.700	1.660	1.660	1.524	485,769
2023-06-27	1.690	1.700	1.650	1.670	1.533	173,700
2023-06-26	1.700	1.700	1.640	1.690	1.552	677,811
2023-06-23	1.710	1.710	1.690	1.700	1.561	405,700
2023-06-22	1.680	1.720	1.680	1.710	1.570	386,600
2023-06-21	1.720	1.720	1.660	1.680	1.543	1,999,401
2023-06-20	1.740	1.740	1.710	1.710	1.570	435,500
2023-06-19	1.720	1.730	1.680	1.710	1.570	788,901
2023-06-16	1.760	1.770	1.710	1.730	1.589	1,938,901
2023-06-15	1.790	1.810	1.740	1.750	1.607	2,521,305
2023-06-14	1.850	1.960	1.780	1.780	1.634	11,073,300
2023-06-13	1.750	1.790	1.740	1.770	1.625	640,450
2023-06-12	1.710	1.780	1.710	1.740	1.598	753,003
2023-06-09	1.700	1.730	1.690	1.710	1.570	799,900
2023-06-08	1.680	1.700	1.670	1.700	1.561	448,300
2023-06-07	1.700	1.700	1.660	1.680	1.543	891,000
2023-06-06	1.740	1.740	1.700	1.710	1.570	886,703
2023-06-02	1.730	1.750	1.670	1.710	1.570	1,464,935
2023-06-01	1.740	1.750	1.720	1.740	1.598	345,801
2023-05-31	1.720	1.750	1.720	1.740	1.598	270,012
2023-05-30	1.740	1.790	1.720	1.720	1.579	2,370,511
2023-05-29	1.780	1.780	1.710	1.740	1.598	1,181,100
2023-05-26	1.850	1.850	1.770	1.810	1.662	1,466,100
2023-05-25	1.690	1.810	1.660	1.810	1.662	2,824,400
2023-05-24	1.700	1.720	1.660	1.700	1.561	1,412,401
2023-05-23	1.630	1.720	1.630	1.710	1.570	1,359,644
2023-05-22	1.630	1.660	1.550	1.630	1.497	1,677,100
2023-05-19	1.720	1.730	1.650	1.660	1.524	701,718
2023-05-18	1.750	1.780	1.710	1.710	1.570	943,901
2023-05-17	1.780	1.800	1.720	1.730	1.589	882,903
2023-05-16	1.740	1.780	1.730	1.780	1.634	817,800
2023-05-15	1.880	1.880	1.720	1.740	1.598	2,457,600
2023-05-12	1.970	1.970	1.860	1.860	1.708	4,369,900
2023-05-11	1.850	1.990	1.850	1.970	1.809	11,300,020
2023-05-10	1.870	1.900	1.840	1.850	1.699	3,490,501
2023-05-09	2.040	2.060	1.890	1.910	1.754	6,465,400
2023-05-08	1.880	1.950	1.800	1.950	1.791	4,726,200
2023-05-03	1.740	1.930	1.740	1.840	1.690	7,168,927
2023-05-02	1.730	1.760	1.720	1.740	1.598	325,000

← NewerPage 14 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.