Proud Real Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.090	1.130	1.080	1.120	1.120	1,368,000
2026-07-17	1.040	1.130	1.030	1.110	1.110	14,816,702
2026-07-16	1.040	1.080	1.030	1.030	1.030	3,336,501
2026-07-15	1.030	1.040	1.020	1.030	1.030	300,700
2026-07-14	1.030	1.030	1.010	1.020	1.020	106,200
2026-07-13	1.050	1.050	1.010	1.020	1.020	356,000
2026-07-10	1.020	1.040	1.010	1.020	1.020	291,900
2026-07-09	1.030	1.030	1.010	1.010	1.010	364,900
2026-07-08	1.020	1.060	1.010	1.010	1.010	828,800
2026-07-07	1.040	1.040	1.020	1.020	1.020	99,100
2026-07-06	1.030	1.070	1.020	1.020	1.020	370,700
2026-07-03	1.060	1.070	1.020	1.030	1.030	791,000
2026-07-02	1.020	1.080	1.000	1.040	1.040	2,151,501
2026-07-01	1.000	1.020	0.990	1.010	1.010	113,502
2026-06-30	1.000	1.020	0.990	1.000	1.000	135,200
2026-06-29	1.030	1.030	1.000	1.000	1.000	239,300
2026-06-26	1.000	1.030	1.000	1.010	1.010	346,000
2026-06-25	1.010	1.020	1.010	1.010	1.010	126,200
2026-06-24	1.000	1.030	1.000	1.010	1.010	171,700
2026-06-23	1.050	1.050	1.000	1.000	1.000	923,801
2026-06-22	1.040	1.070	1.030	1.030	1.030	3,148,600
2026-06-19	1.050	1.070	1.020	1.020	1.020	2,037,200
2026-06-18	0.980	1.190	0.980	1.030	1.030	15,353,460
2026-06-17	0.940	0.950	0.930	0.950	0.950	275,700
2026-06-16	0.930	0.960	0.920	0.940	0.940	98,400
2026-06-15	0.940	0.940	0.930	0.940	0.940	209,102
2026-06-12	0.910	0.940	0.910	0.940	0.940	64,491
2026-06-11	0.940	0.940	0.910	0.910	0.910	35,410
2026-06-10	0.920	0.940	0.910	0.940	0.940	178,500
2026-06-09	0.940	0.940	0.920	0.920	0.920	104,542
2026-06-08	0.940	0.940	0.930	0.940	0.940	243,819
2026-06-05	0.940	0.950	0.930	0.930	0.930	195,632
2026-06-04	0.960	0.960	0.940	0.950	0.950	405,875
2026-06-02	0.970	0.970	0.950	0.960	0.960	140,400
2026-05-29	0.930	0.970	0.920	0.950	0.950	463,100
2026-05-28	0.930	0.930	0.910	0.920	0.920	635,100
2026-05-27	0.930	0.940	0.920	0.930	0.930	350,200
2026-05-26	0.920	0.930	0.920	0.920	0.920	678,900
2026-05-25	0.930	0.940	0.920	0.920	0.920	685,000
2026-05-22	0.920	0.940	0.920	0.920	0.920	429,400
2026-05-21	0.940	0.940	0.920	0.930	0.930	235,148
2026-05-20	0.930	0.940	0.930	0.930	0.930	390,109
2026-05-19	0.930	0.940	0.920	0.920	0.920	591,700
2026-05-18	0.950	0.950	0.930	0.930	0.930	686,300
2026-05-15	0.960	1.000	0.950	0.950	0.950	474,801
2026-05-14	0.930	0.950	0.930	0.950	0.950	86,600
2026-05-13	0.930	0.950	0.920	0.930	0.930	234,500
2026-05-12	0.930	0.940	0.930	0.930	0.930	230,400
2026-05-11	0.960	0.960	0.920	0.930	0.930	1,276,409
2026-05-08	0.950	0.970	0.930	0.960	0.960	327,000
2026-05-07	0.990	0.990	0.950	0.960	0.960	326,200
2026-05-06	0.970	1.000	0.950	0.990	0.990	770,513
2026-05-05	1.000	1.000	0.950	0.950	0.950	713,439
2026-04-30	0.930	1.000	0.930	0.980	0.980	866,060
2026-04-29	0.970	0.970	0.920	0.950	0.950	5,394,615
2026-04-28	1.050	1.100	1.040	1.100	1.010	5,812,503
2026-04-27	1.080	1.080	1.040	1.040	0.955	913,110
2026-04-24	1.040	1.040	1.030	1.040	0.955	246,000
2026-04-23	1.030	1.040	1.030	1.040	0.955	178,601
2026-04-22	1.040	1.040	1.030	1.040	0.955	323,400

← NewerPage 2 of 3 · 122 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.