Proud Real Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	1.630	1.630	1.590	1.590	1.460	191,500
2022-08-03	1.600	1.630	1.580	1.610	1.478	441,220
2022-08-02	1.610	1.640	1.590	1.590	1.460	234,200
2022-08-01	1.580	1.610	1.580	1.610	1.478	71,400
2022-07-27	1.600	1.600	1.580	1.580	1.451	87,700
2022-07-26	1.600	1.600	1.580	1.590	1.460	209,510
2022-07-25	1.590	1.620	1.580	1.590	1.460	359,900
2022-07-22	1.620	1.620	1.590	1.620	1.488	152,300
2022-07-21	1.620	1.630	1.590	1.610	1.478	406,401
2022-07-20	1.640	1.680	1.600	1.610	1.478	1,321,503
2022-07-19	1.630	1.640	1.570	1.640	1.506	1,680,700
2022-07-18	1.600	1.660	1.570	1.590	1.460	707,401
2022-07-15	1.610	1.610	1.560	1.560	1.432	285,410
2022-07-14	1.570	1.650	1.570	1.600	1.469	462,000
2022-07-12	1.590	1.650	1.590	1.620	1.488	1,202,223
2022-07-11	1.510	1.600	1.500	1.580	1.451	863,010
2022-07-08	1.520	1.550	1.510	1.510	1.387	295,000
2022-07-07	1.450	1.660	1.450	1.520	1.396	3,109,351
2022-07-06	1.570	1.600	1.430	1.450	1.331	4,584,105
2022-07-05	1.750	1.780	1.580	1.580	1.451	5,746,105
2022-07-04	1.610	1.790	1.610	1.790	1.644	8,468,800
2022-07-01	1.600	1.640	1.580	1.610	1.478	272,100
2022-06-30	1.590	1.660	1.590	1.610	1.478	689,200
2022-06-29	1.550	1.630	1.510	1.620	1.488	781,800
2022-06-28	1.550	1.600	1.510	1.550	1.423	540,500
2022-06-27	1.540	1.590	1.540	1.550	1.423	37,400
2022-06-24	1.580	1.600	1.510	1.550	1.423	1,305,500
2022-06-23	1.560	1.600	1.560	1.590	1.460	237,700
2022-06-22	1.620	1.620	1.570	1.570	1.442	1,809,400
2022-06-21	1.650	1.700	1.610	1.630	1.497	990,900
2022-06-20	1.640	1.670	1.620	1.650	1.515	268,101
2022-06-17	1.600	1.650	1.600	1.650	1.515	415,405
2022-06-16	1.620	1.770	1.610	1.610	1.478	3,400,400
2022-06-15	1.620	1.650	1.600	1.630	1.497	275,400
2022-06-14	1.610	1.640	1.600	1.640	1.506	638,000
2022-06-13	1.600	1.760	1.600	1.640	1.506	3,343,300
2022-06-10	1.600	1.750	1.580	1.650	1.515	3,003,700
2022-06-09	1.560	1.630	1.560	1.620	1.488	517,000
2022-06-08	1.550	1.600	1.550	1.590	1.460	125,301
2022-06-07	1.580	1.580	1.550	1.580	1.451	477,800
2022-06-06	1.560	1.590	1.550	1.560	1.432	224,200
2022-06-02	1.580	1.600	1.550	1.550	1.423	1,445,400
2022-06-01	1.660	1.660	1.590	1.590	1.460	612,900
2022-05-31	1.590	1.670	1.590	1.630	1.497	1,895,200
2022-05-30	1.590	1.600	1.570	1.600	1.469	306,300
2022-05-27	1.600	1.620	1.600	1.610	1.478	69,200
2022-05-26	1.610	1.630	1.600	1.600	1.469	334,700
2022-05-25	1.570	1.630	1.570	1.610	1.478	174,200
2022-05-24	1.610	1.630	1.570	1.600	1.469	743,700
2022-05-23	1.610	1.650	1.600	1.600	1.469	389,350
2022-05-20	1.710	1.730	1.610	1.640	1.506	1,954,800
2022-05-19	1.510	1.740	1.510	1.660	1.524	1,936,100
2022-05-18	1.490	1.590	1.490	1.570	1.442	104,600
2022-05-17	1.470	1.630	1.470	1.540	1.414	337,500
2022-05-13	1.470	1.530	1.470	1.520	1.396	352,100
2022-05-12	1.530	1.580	1.490	1.510	1.387	237,200
2022-05-11	1.520	1.550	1.500	1.550	1.423	325,500
2022-05-10	1.400	1.510	1.400	1.500	1.377	380,300
2022-05-09	1.490	1.530	1.440	1.440	1.322	943,800
2022-05-06	1.520	1.520	1.470	1.510	1.387	296,900

← NewerPage 18 of 21 · 1,214 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.