Proud Real Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.120	2.160	2.100	2.120	1.947	1,831,400
2022-11-01	2.100	2.140	2.100	2.140	1.965	1,357,500
2022-10-31	2.060	2.140	2.060	2.100	1.928	1,044,210
2022-10-28	2.020	2.060	2.000	2.060	1.892	751,202
2022-10-27	2.040	2.040	1.990	2.020	1.855	731,000
2022-10-26	2.040	2.040	1.990	2.040	1.873	691,002
2022-10-25	2.000	2.080	2.000	2.040	1.873	1,314,400
2022-10-21	1.980	2.040	1.970	2.000	1.836	1,416,300
2022-10-20	1.990	2.000	1.960	1.960	1.800	470,300
2022-10-19	2.000	2.000	1.960	1.970	1.809	659,904
2022-10-18	1.940	2.060	1.930	1.970	1.809	2,419,800
2022-10-17	2.000	2.020	1.940	1.940	1.781	1,331,700
2022-10-12	2.040	2.180	2.000	2.000	1.836	5,534,400
2022-10-11	2.060	2.100	2.040	2.080	1.910	1,607,005
2022-10-10	2.100	2.100	2.060	2.080	1.910	942,705
2022-10-07	2.180	2.200	2.060	2.100	1.928	4,114,901
2022-10-06	2.100	2.320	2.100	2.180	2.002	15,761,240
2022-10-05	2.060	2.060	2.000	2.060	1.892	600,065
2022-10-04	2.080	2.100	2.020	2.020	1.855	1,283,000
2022-10-03	2.060	2.100	2.000	2.060	1.892	1,478,800
2022-09-30	2.040	2.060	2.000	2.040	1.873	1,086,700
2022-09-29	2.080	2.120	2.000	2.040	1.873	1,746,200
2022-09-28	2.040	2.060	1.990	2.060	1.892	1,032,502
2022-09-27	2.100	2.100	2.000	2.060	1.892	1,555,920
2022-09-26	2.060	2.140	2.040	2.080	1.910	2,889,086
2022-09-23	2.280	2.320	2.060	2.080	1.910	10,553,270
2022-09-22	2.240	2.320	2.240	2.300	2.112	2,647,001
2022-09-21	2.360	2.360	2.220	2.260	2.075	5,121,298
2022-09-20	2.460	2.460	2.340	2.360	2.167	4,677,969
2022-09-19	2.400	2.520	2.340	2.420	2.222	6,118,108
2022-09-16	2.460	2.620	2.420	2.440	2.240	21,131,609
2022-09-15	2.360	2.560	2.360	2.460	2.259	42,192,008
2022-09-14	2.200	2.320	2.200	2.320	2.130	4,479,802
2022-09-13	2.220	2.260	2.220	2.220	2.038	2,705,300
2022-09-12	2.260	2.260	2.200	2.240	2.057	3,524,952
2022-09-09	2.280	2.360	2.220	2.240	2.057	8,743,502
2022-09-08	2.240	2.280	2.220	2.220	2.038	3,851,701
2022-09-07	2.300	2.400	2.180	2.220	2.038	23,009,619
2022-09-06	2.200	2.340	2.100	2.320	2.130	44,344,281
2022-09-05	2.060	2.180	2.020	2.160	1.983	13,981,190
2022-09-02	1.980	2.080	1.980	2.060	1.892	3,145,500
2022-09-01	2.000	2.020	1.960	1.970	1.809	1,751,900
2022-08-31	2.040	2.040	1.950	2.000	1.836	5,340,800
2022-08-30	2.100	2.120	2.020	2.060	1.892	3,219,400
2022-08-29	2.000	2.100	2.000	2.100	1.928	3,613,529
2022-08-26	2.120	2.140	2.060	2.060	1.892	9,206,400
2022-08-25	2.060	2.220	1.990	2.220	2.038	14,287,360
2022-08-24	2.160	2.160	1.950	2.040	1.873	8,642,955
2022-08-23	2.200	2.260	2.060	2.180	2.002	18,452,170
2022-08-22	1.960	2.280	1.950	2.060	1.892	19,844,330
2022-08-19	1.750	2.140	1.750	1.920	1.763	54,873,539
2022-08-18	1.650	1.670	1.620	1.670	1.533	537,125
2022-08-17	1.620	1.640	1.610	1.640	1.506	289,300
2022-08-16	1.670	1.690	1.600	1.630	1.497	834,434
2022-08-15	1.700	1.720	1.620	1.660	1.524	1,492,901
2022-08-11	1.730	1.730	1.650	1.690	1.552	1,030,809
2022-08-10	1.750	1.780	1.700	1.700	1.561	1,580,302
2022-08-09	1.620	1.790	1.620	1.720	1.579	5,708,830
2022-08-08	1.620	1.650	1.600	1.610	1.478	336,001
2022-08-05	1.620	1.640	1.590	1.620	1.488	390,439

← NewerPage 17 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.