Proud Real Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	1.620	1.620	1.580	1.580	1.451	338,400
2022-01-31	1.560	1.610	1.560	1.590	1.460	305,100
2022-01-28	1.540	1.610	1.540	1.550	1.423	483,700
2022-01-27	1.540	1.590	1.520	1.530	1.405	2,769,600
2022-01-26	1.620	1.680	1.620	1.620	1.488	329,000
2022-01-25	1.620	1.690	1.620	1.620	1.488	1,494,700
2022-01-24	1.750	1.770	1.690	1.730	1.589	2,939,500
2022-01-21	1.640	1.860	1.610	1.690	1.552	19,293,500
2022-01-20	1.610	1.630	1.590	1.600	1.469	331,700
2022-01-19	1.580	1.610	1.530	1.580	1.451	233,900
2022-01-18	1.630	1.640	1.580	1.580	1.451	507,000
2022-01-17	1.580	1.660	1.580	1.590	1.460	1,033,500
2022-01-14	1.590	1.600	1.570	1.580	1.451	595,700
2022-01-13	1.620	1.640	1.550	1.570	1.442	1,645,300
2022-01-12	1.650	1.650	1.570	1.590	1.460	1,284,600
2022-01-11	1.690	1.700	1.600	1.620	1.488	792,700
2022-01-10	1.680	1.700	1.640	1.640	1.506	291,900
2022-01-07	1.730	1.790	1.680	1.680	1.543	1,312,400
2022-01-06	1.750	1.750	1.700	1.730	1.589	525,900
2022-01-05	1.790	1.790	1.690	1.760	1.616	834,000
2022-01-04	1.580	1.800	1.580	1.740	1.598	1,692,400
2021-12-30	1.540	1.580	1.540	1.580	1.451	338,100
2021-12-29	1.550	1.560	1.540	1.540	1.414	675,200
2021-12-28	1.580	1.610	1.540	1.540	1.414	2,440,300
2021-12-27	1.640	1.660	1.560	1.600	1.469	1,991,100
2021-12-24	1.740	1.740	1.680	1.680	1.543	937,500
2021-12-23	1.760	1.760	1.730	1.730	1.589	197,700
2021-12-22	1.730	1.760	1.720	1.750	1.607	321,900
2021-12-21	1.770	1.800	1.720	1.750	1.607	550,200
2021-12-20	1.760	1.790	1.760	1.780	1.634	180,500
2021-12-17	1.800	1.820	1.750	1.780	1.634	1,026,800
2021-12-16	1.780	1.860	1.770	1.790	1.644	500,600
2021-12-15	1.780	1.850	1.760	1.770	1.625	1,464,800
2021-12-14	1.820	1.820	1.770	1.790	1.644	806,500
2021-12-13	1.820	1.830	1.790	1.800	1.653	672,900
2021-12-09	1.850	1.870	1.820	1.820	1.671	675,600
2021-12-08	1.880	1.930	1.840	1.840	1.690	1,775,300
2021-12-07	1.790	1.900	1.780	1.850	1.699	2,879,000
2021-12-03	1.810	1.810	1.790	1.790	1.644	312,100
2021-12-02	1.800	1.820	1.780	1.800	1.653	266,400
2021-12-01	1.730	1.810	1.730	1.810	1.662	657,300
2021-11-30	1.790	1.850	1.720	1.760	1.616	1,337,000
2021-11-29	1.810	1.840	1.790	1.790	1.644	875,100
2021-11-26	1.850	1.880	1.820	1.820	1.671	2,111,600
2021-11-25	1.830	1.990	1.810	1.840	1.690	4,996,400
2021-11-24	1.790	1.830	1.790	1.810	1.662	774,300
2021-11-23	1.850	1.850	1.780	1.790	1.644	1,166,000
2021-11-22	1.840	1.840	1.800	1.800	1.653	617,800
2021-11-19	1.890	1.890	1.820	1.830	1.680	1,484,400
2021-11-18	1.790	1.830	1.790	1.830	1.680	816,500
2021-11-17	1.780	1.900	1.780	1.800	1.653	4,054,900
2021-11-16	1.720	1.870	1.720	1.780	1.634	2,419,800
2021-11-15	1.790	1.790	1.720	1.730	1.589	795,300
2021-11-12	1.720	1.750	1.710	1.730	1.589	778,400
2021-11-11	1.720	1.760	1.710	1.730	1.589	622,600
2021-11-10	1.770	1.770	1.670	1.720	1.579	3,435,300
2021-11-09	2.060	2.120	1.810	1.810	1.662	19,370,900
2021-11-08	1.970	2.020	1.910	1.990	1.827	2,702,800
2021-11-05	1.870	2.080	1.850	2.000	1.836	10,928,300
2021-11-04	1.780	1.850	1.780	1.830	1.680	295,000

← NewerPage 20 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.