Proud Real Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	1.530	1.590	1.500	1.520	1.396	370,500
2022-05-03	1.600	1.600	1.500	1.530	1.405	1,919,200
2022-04-29	1.600	1.600	1.570	1.600	1.469	111,900
2022-04-28	1.570	1.590	1.570	1.590	1.460	179,200
2022-04-27	1.560	1.590	1.560	1.570	1.442	168,500
2022-04-26	1.570	1.590	1.560	1.560	1.432	185,500
2022-04-25	1.590	1.620	1.560	1.570	1.442	675,000
2022-04-22	1.610	1.630	1.600	1.600	1.469	308,000
2022-04-21	1.620	1.660	1.600	1.610	1.478	1,306,700
2022-04-20	1.600	1.640	1.600	1.630	1.497	512,800
2022-04-19	1.600	1.630	1.590	1.600	1.469	520,500
2022-04-18	1.640	1.670	1.590	1.590	1.460	668,500
2022-04-12	1.600	1.650	1.590	1.600	1.469	775,700
2022-04-11	1.590	1.660	1.590	1.600	1.469	1,449,900
2022-04-08	1.580	1.630	1.580	1.600	1.469	834,600
2022-04-07	1.600	1.600	1.570	1.580	1.451	911,400
2022-04-05	1.600	1.610	1.600	1.600	1.469	167,300
2022-04-04	1.620	1.620	1.600	1.610	1.478	430,100
2022-04-01	1.600	1.630	1.590	1.620	1.488	462,700
2022-03-31	1.610	1.620	1.590	1.590	1.460	260,100
2022-03-30	1.590	1.610	1.580	1.600	1.469	255,300
2022-03-29	1.610	1.620	1.590	1.600	1.469	305,600
2022-03-28	1.590	1.620	1.590	1.590	1.460	381,600
2022-03-25	1.610	1.630	1.600	1.610	1.478	65,400
2022-03-24	1.640	1.650	1.600	1.610	1.478	312,000
2022-03-23	1.620	1.690	1.610	1.630	1.497	3,522,400
2022-03-22	1.590	1.640	1.570	1.600	1.469	2,119,100
2022-03-21	1.600	1.640	1.570	1.570	1.442	497,500
2022-03-18	1.660	1.710	1.590	1.600	1.469	4,610,700
2022-03-17	1.620	1.690	1.580	1.650	1.515	1,387,100
2022-03-16	1.620	1.640	1.600	1.630	1.497	358,000
2022-03-15	1.620	1.640	1.610	1.610	1.478	332,000
2022-03-14	1.610	1.630	1.590	1.630	1.497	968,200
2022-03-11	1.600	1.650	1.520	1.630	1.497	945,200
2022-03-10	1.570	1.610	1.570	1.610	1.478	950,900
2022-03-09	1.570	1.600	1.530	1.590	1.460	377,100
2022-03-08	1.570	1.600	1.450	1.570	1.442	1,059,500
2022-03-07	1.620	1.620	1.550	1.590	1.460	917,500
2022-03-04	1.590	1.650	1.590	1.620	1.488	697,300
2022-03-03	1.610	1.630	1.570	1.620	1.488	1,523,200
2022-03-02	1.560	1.650	1.560	1.590	1.460	3,700,200
2022-03-01	1.590	1.650	1.560	1.580	1.451	1,771,100
2022-02-28	1.630	1.660	1.580	1.610	1.478	1,376,500
2022-02-25	1.660	1.700	1.620	1.660	1.524	1,077,400
2022-02-24	1.730	1.730	1.620	1.690	1.552	988,600
2022-02-23	1.720	1.730	1.690	1.730	1.589	528,700
2022-02-22	1.690	1.720	1.690	1.720	1.579	815,600
2022-02-21	1.640	1.720	1.640	1.710	1.570	945,000
2022-02-18	1.660	1.690	1.590	1.690	1.552	1,643,900
2022-02-17	1.650	1.670	1.610	1.660	1.524	1,528,200
2022-02-15	1.610	1.650	1.580	1.610	1.478	1,277,500
2022-02-14	1.700	1.710	1.590	1.600	1.469	3,179,400
2022-02-11	1.700	1.780	1.660	1.730	1.589	2,821,300
2022-02-10	1.780	1.780	1.690	1.690	1.552	2,558,000
2022-02-09	1.820	1.830	1.740	1.770	1.625	5,875,400
2022-02-08	1.630	2.040	1.630	1.870	1.717	54,763,602
2022-02-07	1.630	1.660	1.610	1.620	1.488	1,165,800
2022-02-04	1.570	1.660	1.570	1.610	1.478	1,287,900
2022-02-03	1.560	1.600	1.560	1.570	1.442	225,400
2022-02-02	1.580	1.610	1.550	1.570	1.442	371,100

← NewerPage 19 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.