Proud Real Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	1.770	1.780	1.760	1.780	1.634	328,230
2023-01-27	1.760	1.780	1.750	1.780	1.634	217,700
2023-01-26	1.780	1.780	1.740	1.750	1.607	504,600
2023-01-25	1.790	1.840	1.750	1.780	1.634	3,045,100
2023-01-24	1.780	1.810	1.770	1.810	1.662	643,100
2023-01-23	1.820	1.860	1.790	1.790	1.644	1,452,231
2023-01-20	1.800	1.830	1.790	1.810	1.662	1,186,902
2023-01-19	1.800	1.800	1.770	1.800	1.653	594,200
2023-01-18	1.760	1.830	1.750	1.800	1.653	1,092,806
2023-01-17	1.760	1.770	1.750	1.760	1.616	335,000
2023-01-16	1.760	1.760	1.730	1.760	1.616	274,000
2023-01-13	1.740	1.770	1.730	1.750	1.607	1,062,200
2023-01-12	1.730	1.770	1.710	1.750	1.607	1,042,101
2023-01-11	1.750	1.770	1.730	1.740	1.598	379,500
2023-01-10	1.750	1.750	1.720	1.750	1.607	737,502
2023-01-09	1.750	1.750	1.700	1.750	1.607	437,801
2023-01-06	1.700	1.740	1.700	1.720	1.579	244,300
2023-01-05	1.740	1.740	1.690	1.700	1.561	441,721
2023-01-04	1.800	1.850	1.690	1.740	1.598	1,705,850
2023-01-03	1.880	1.880	1.800	1.800	1.653	881,500
2022-12-30	1.780	1.930	1.780	1.850	1.699	3,092,472
2022-12-29	1.760	1.770	1.730	1.770	1.625	388,500
2022-12-28	1.690	1.760	1.690	1.760	1.616	324,200
2022-12-27	1.680	1.690	1.660	1.690	1.552	152,100
2022-12-26	1.680	1.680	1.650	1.680	1.543	212,100
2022-12-23	1.680	1.680	1.660	1.680	1.543	90,500
2022-12-22	1.670	1.690	1.660	1.680	1.543	311,000
2022-12-21	1.650	1.680	1.650	1.680	1.543	133,000
2022-12-20	1.650	1.680	1.650	1.670	1.533	33,500
2022-12-19	1.670	1.680	1.640	1.670	1.533	141,900
2022-12-16	1.650	1.680	1.650	1.670	1.533	108,400
2022-12-15	1.660	1.680	1.650	1.670	1.533	105,308
2022-12-14	1.670	1.670	1.640	1.670	1.533	29,800
2022-12-13	1.670	1.670	1.640	1.670	1.533	181,020
2022-12-09	1.670	1.670	1.650	1.670	1.533	67,200
2022-12-08	1.690	1.710	1.610	1.670	1.533	927,711
2022-12-07	1.740	1.740	1.690	1.740	1.598	532,100
2022-12-06	1.760	1.760	1.730	1.740	1.598	370,005
2022-12-02	1.760	1.760	1.720	1.760	1.616	406,701
2022-12-01	1.760	1.760	1.730	1.760	1.616	280,526
2022-11-30	1.780	1.780	1.730	1.760	1.616	246,900
2022-11-29	1.790	1.790	1.750	1.780	1.634	261,310
2022-11-28	1.810	1.820	1.740	1.790	1.644	926,500
2022-11-25	1.800	1.850	1.750	1.800	1.653	959,616
2022-11-24	1.790	1.810	1.760	1.800	1.653	343,800
2022-11-23	1.810	1.820	1.700	1.800	1.653	273,800
2022-11-22	1.800	1.830	1.730	1.790	1.644	122,005
2022-11-21	1.800	1.820	1.270	1.780	1.634	1,112,600
2022-11-18	1.880	1.910	1.800	1.800	1.653	1,407,600
2022-11-17	1.860	1.900	1.850	1.870	1.717	750,100
2022-11-16	1.870	1.900	1.850	1.870	1.717	1,071,000
2022-11-15	1.800	1.850	1.790	1.840	1.690	872,855
2022-11-14	1.820	1.860	1.730	1.780	1.634	2,615,021
2022-11-11	2.180	2.180	1.810	1.850	1.699	15,536,840
2022-11-10	2.140	2.200	2.140	2.160	1.983	567,100
2022-11-09	2.180	2.200	2.140	2.160	1.983	1,565,800
2022-11-08	2.220	2.240	2.160	2.180	2.002	1,755,845
2022-11-07	2.180	2.220	2.160	2.200	2.020	1,369,300
2022-11-04	2.120	2.220	2.120	2.160	1.983	3,088,703
2022-11-03	2.140	2.140	2.080	2.100	1.928	1,160,309

← NewerPage 16 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.