Proud Real Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.040	1.040	1.030	1.040	0.955	323,400
2026-04-21	1.050	1.050	1.030	1.040	0.955	482,703
2026-04-20	1.040	1.050	1.020	1.040	0.955	707,901
2026-04-17	1.060	1.060	0.990	1.030	0.946	525,109
2026-04-16	1.030	1.050	1.020	1.040	0.955	836,312
2026-04-10	1.010	1.050	1.000	1.010	0.927	824,592
2026-04-09	1.000	1.010	0.990	1.010	0.927	772,081
2026-04-08	0.990	1.020	0.990	1.020	0.937	567,601
2026-04-07	0.990	1.000	0.970	0.990	0.909	591,800
2026-04-03	1.000	1.000	0.990	0.990	0.909	173,300
2026-04-02	1.030	1.030	0.990	1.000	0.918	1,726,510
2026-04-01	1.010	1.030	0.990	1.030	0.946	1,397,400
2026-03-31	1.000	1.000	0.990	1.000	0.918	231,506
2026-03-30	1.000	1.010	0.990	1.000	0.918	53,610
2026-03-27	0.990	1.000	0.990	1.000	0.918	36,900
2026-03-26	1.000	1.000	0.990	1.000	0.918	318,283
2026-03-25	1.000	1.030	1.000	1.000	0.918	416,720
2026-03-24	0.980	1.000	0.980	1.000	0.918	165,600
2026-03-23	0.990	0.990	0.980	0.990	0.909	230,401
2026-03-20	0.980	1.000	0.980	0.990	0.909	215,046
2026-03-19	1.010	1.010	0.980	0.980	0.900	1,180,301
2026-03-18	1.010	1.040	0.990	1.000	0.918	2,238,649
2026-03-17	1.000	1.020	1.000	1.000	0.918	964,003
2026-03-16	1.020	1.020	0.990	0.990	0.909	650,500
2026-03-13	1.040	1.040	0.990	1.000	0.918	1,652,710
2026-03-12	1.010	1.060	1.000	1.050	0.964	803,001
2026-03-11	1.050	1.050	1.000	1.000	0.918	1,956,801
2026-03-10	0.950	1.060	0.950	1.050	0.964	2,951,654
2026-03-09	0.920	0.960	0.910	0.950	0.872	2,118,516
2026-03-06	0.950	0.960	0.920	0.940	0.863	2,330,710
2026-03-05	0.950	1.000	0.920	0.950	0.872	5,288,770
2026-03-04	0.960	0.960	0.870	0.930	0.854	2,983,304
2026-03-02	1.000	1.060	0.990	0.990	0.909	4,678,600
2026-02-27	1.000	1.120	1.000	1.030	0.946	17,837,211
2026-02-26	0.840	1.040	0.830	1.010	0.927	34,395,199
2026-02-25	0.780	0.810	0.760	0.810	0.744	2,040,087
2026-02-24	0.770	0.780	0.750	0.770	0.707	5,389,900
2026-02-23	0.710	0.780	0.710	0.780	0.716	5,914,042
2026-02-20	0.700	0.710	0.680	0.710	0.652	2,753,331
2026-02-19	0.710	0.720	0.680	0.700	0.643	4,972,801
2026-02-18	0.710	0.720	0.690	0.710	0.652	3,206,912
2026-02-17	0.700	0.710	0.700	0.710	0.652	665,920
2026-02-16	0.690	0.700	0.680	0.700	0.643	590,412
2026-02-13	0.690	0.700	0.680	0.690	0.634	775,112
2026-02-12	0.690	0.710	0.660	0.690	0.634	1,867,744
2026-02-11	0.690	0.710	0.690	0.700	0.643	606,120
2026-02-10	0.700	0.700	0.680	0.690	0.634	92,234
2026-02-09	0.690	0.700	0.680	0.690	0.634	314,801
2026-02-06	0.670	0.690	0.670	0.690	0.634	99,520
2026-02-05	0.690	0.700	0.670	0.690	0.634	191,030
2026-02-04	0.690	0.700	0.670	0.700	0.643	155,460
2026-02-03	0.700	0.710	0.680	0.690	0.634	14,799
2026-02-02	0.690	0.700	0.670	0.680	0.624	58,876
2026-01-30	0.690	0.700	0.680	0.680	0.624	471,424
2026-01-29	0.740	0.750	0.680	0.700	0.643	1,279,042
2026-01-28	0.740	0.740	0.700	0.720	0.661	136,086
2026-01-27	0.740	0.740	0.730	0.730	0.670	32,410
2026-01-26	0.760	0.770	0.700	0.740	0.680	157,817
2026-01-23	0.770	0.770	0.740	0.750	0.689	66,400
2026-01-22	0.760	0.780	0.740	0.740	0.680	225,900

← NewerPage 3 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.