Proud Real Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	1.740	1.760	1.720	1.730	1.589	975,368
2023-04-27	1.720	1.790	1.710	1.710	1.570	1,217,869
2023-04-26	1.780	1.790	1.700	1.740	1.598	1,540,034
2023-04-25	1.900	1.960	1.740	1.780	1.634	5,855,605
2023-04-24	2.000	2.020	1.860	1.900	1.745	4,339,400
2023-04-21	2.020	2.100	1.970	2.000	1.836	7,234,901
2023-04-20	2.040	2.200	1.950	1.950	1.791	22,902,680
2023-04-19	2.060	2.080	1.940	2.060	1.892	4,817,437
2023-04-18	1.970	2.120	1.970	2.040	1.873	15,100,110
2023-04-17	1.790	2.100	1.780	2.040	1.873	42,699,273
2023-04-12	1.720	1.810	1.700	1.750	1.607	4,536,010
2023-04-11	1.640	1.710	1.640	1.690	1.552	688,244
2023-04-10	1.660	1.680	1.630	1.660	1.524	606,900
2023-04-07	1.610	1.660	1.610	1.660	1.524	266,401
2023-04-05	1.610	1.630	1.600	1.620	1.488	727,900
2023-04-04	1.600	1.610	1.590	1.610	1.478	436,101
2023-04-03	1.650	1.650	1.580	1.610	1.478	782,302
2023-03-31	1.690	1.700	1.650	1.650	1.515	279,950
2023-03-30	1.670	1.680	1.650	1.670	1.533	169,200
2023-03-29	1.670	1.690	1.640	1.670	1.533	660,501
2023-03-28	1.670	1.710	1.650	1.660	1.524	1,526,510
2023-03-27	1.640	1.670	1.630	1.650	1.515	316,800
2023-03-24	1.650	1.670	1.640	1.640	1.506	678,803
2023-03-23	1.620	1.650	1.620	1.630	1.497	180,400
2023-03-22	1.650	1.650	1.580	1.640	1.506	278,705
2023-03-21	1.640	1.670	1.630	1.640	1.506	1,164,900
2023-03-20	1.650	1.670	1.630	1.640	1.506	2,510,700
2023-03-17	1.660	1.680	1.630	1.640	1.506	793,600
2023-03-16	1.600	1.630	1.560	1.630	1.497	251,800
2023-03-15	1.550	1.650	1.550	1.640	1.506	1,009,705
2023-03-14	1.560	1.570	1.530	1.550	1.423	1,486,505
2023-03-13	1.670	1.670	1.550	1.570	1.442	2,337,919
2023-03-10	1.700	1.750	1.660	1.680	1.543	2,685,015
2023-03-09	1.710	1.720	1.690	1.700	1.561	1,545,350
2023-03-08	1.690	1.720	1.670	1.720	1.579	1,096,200
2023-03-07	1.660	1.730	1.660	1.710	1.570	1,455,810
2023-03-03	1.710	1.710	1.640	1.670	1.533	2,181,602
2023-03-02	1.800	1.800	1.680	1.690	1.552	4,574,341
2023-03-01	1.770	1.820	1.760	1.790	1.644	3,445,115
2023-02-28	1.800	1.850	1.740	1.770	1.625	8,369,328
2023-02-27	1.870	1.870	1.790	1.800	1.653	11,271,620
2023-02-24	2.140	2.160	1.880	1.900	1.745	26,945,211
2023-02-23	2.080	2.140	2.020	2.140	1.965	13,892,820
2023-02-22	2.060	2.220	2.000	2.060	1.892	58,666,500
2023-02-21	2.020	2.240	1.980	2.080	1.910	110,318,797
2023-02-20	1.750	1.790	1.750	1.790	1.644	189,400
2023-02-17	1.760	1.780	1.730	1.760	1.616	369,500
2023-02-16	1.750	1.780	1.740	1.780	1.634	61,300
2023-02-15	1.790	1.800	1.740	1.750	1.607	1,289,900
2023-02-14	1.800	1.800	1.750	1.790	1.644	483,901
2023-02-13	1.780	1.800	1.760	1.800	1.653	280,400
2023-02-10	1.770	1.780	1.770	1.780	1.634	218,200
2023-02-09	1.780	1.780	1.750	1.770	1.625	97,500
2023-02-08	1.830	1.890	1.750	1.750	1.607	2,460,439
2023-02-07	1.750	1.820	1.740	1.820	1.671	2,688,401
2023-02-06	1.770	1.770	1.750	1.750	1.607	482,500
2023-02-03	1.760	1.770	1.750	1.770	1.625	167,900
2023-02-02	1.760	1.770	1.750	1.770	1.625	67,200
2023-02-01	1.770	1.770	1.730	1.750	1.607	1,106,900
2023-01-31	1.770	1.810	1.750	1.770	1.625	1,806,801

← NewerPage 15 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.