Proud Real Estate Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1.160 | 1.160 | 1.100 | 1.150 | 1.056 | 184,188 |
| 2025-07-21 | 1.120 | 1.160 | 1.120 | 1.160 | 1.065 | 102,000 |
| 2025-07-18 | 1.120 | 1.200 | 1.120 | 1.150 | 1.056 | 118,900 |
| 2025-07-17 | 1.170 | 1.170 | 1.140 | 1.150 | 1.056 | 15,100 |
| 2025-07-16 | 1.190 | 1.210 | 1.150 | 1.180 | 1.084 | 46,314 |
| 2025-07-15 | 1.210 | 1.210 | 1.160 | 1.200 | 1.102 | 54,000 |
| 2025-07-14 | 1.140 | 1.210 | 1.130 | 1.210 | 1.111 | 6,600 |
| 2025-07-11 | 1.150 | 1.170 | 1.150 | 1.160 | 1.065 | 8,700 |
| 2025-07-09 | 1.170 | 1.180 | 1.150 | 1.170 | 1.074 | 24,500 |
| 2025-07-08 | 1.140 | 1.170 | 1.130 | 1.160 | 1.065 | 63,300 |
| 2025-07-07 | 1.190 | 1.190 | 1.170 | 1.170 | 1.074 | 82,800 |
| 2025-07-04 | 1.140 | 1.230 | 1.140 | 1.210 | 1.111 | 132,915 |
| 2025-07-03 | 1.130 | 1.140 | 1.110 | 1.140 | 1.047 | 132,700 |
| 2025-07-02 | 1.170 | 1.170 | 1.100 | 1.140 | 1.047 | 120,100 |
| 2025-07-01 | 1.190 | 1.200 | 1.150 | 1.200 | 1.102 | 32,438 |
| 2025-06-30 | 1.150 | 1.200 | 1.090 | 1.170 | 1.074 | 5,200 |
| 2025-06-27 | 1.150 | 1.170 | 1.120 | 1.160 | 1.065 | 128,505 |
| 2025-06-26 | 1.200 | 1.200 | 1.160 | 1.170 | 1.074 | 6,400 |
| 2025-06-25 | 1.210 | 1.230 | 1.160 | 1.180 | 1.084 | 38,498 |
| 2025-06-24 | 1.270 | 1.280 | 1.180 | 1.240 | 1.139 | 101,610 |
| 2025-06-23 | 1.280 | 1.280 | 1.120 | 1.280 | 1.175 | 16,200 |
| 2025-06-20 | 1.300 | 1.300 | 1.290 | 1.290 | 1.185 | 2,102 |
| 2025-06-19 | 1.280 | 1.290 | 1.280 | 1.290 | 1.185 | 1,600 |
| 2025-06-18 | 1.290 | 1.290 | 1.290 | 1.290 | 1.185 | 213 |
| 2025-06-17 | 1.180 | 1.300 | 1.180 | 1.280 | 1.175 | 700 |
| 2025-06-16 | 1.140 | 1.270 | 1.140 | 1.270 | 1.166 | 22,805 |
| 2025-06-13 | 1.340 | 1.340 | 1.190 | 1.250 | 1.148 | 83,932 |
| 2025-06-12 | 1.300 | 1.340 | 1.300 | 1.310 | 1.203 | 5,205 |
| 2025-06-11 | 1.280 | 1.290 | 1.220 | 1.290 | 1.185 | 59,200 |
| 2025-06-10 | 1.270 | 1.270 | 1.240 | 1.260 | 1.157 | 20,400 |
| 2025-06-09 | 1.300 | 1.300 | 1.260 | 1.270 | 1.166 | 36,000 |
| 2025-06-06 | 1.350 | 1.350 | 1.230 | 1.300 | 1.194 | 62,500 |
| 2025-06-05 | 1.300 | 1.300 | 1.230 | 1.280 | 1.175 | 291,700 |
| 2025-06-04 | 1.300 | 1.380 | 1.240 | 1.290 | 1.185 | 238,910 |
| 2025-05-30 | 1.370 | 1.370 | 1.330 | 1.350 | 1.240 | 29,800 |
| 2025-05-29 | 1.280 | 1.390 | 1.280 | 1.370 | 1.258 | 31,810 |
| 2025-05-28 | 1.380 | 1.380 | 1.250 | 1.290 | 1.185 | 30,700 |
| 2025-05-27 | 1.370 | 1.400 | 1.300 | 1.310 | 1.203 | 96,800 |
| 2025-05-26 | 1.360 | 1.390 | 1.350 | 1.390 | 1.276 | 22,400 |
| 2025-05-23 | 1.400 | 1.400 | 1.310 | 1.390 | 1.276 | 20,500 |
| 2025-05-21 | 1.340 | 1.380 | 1.310 | 1.380 | 1.267 | 25,905 |
| 2025-05-20 | 1.420 | 1.420 | 1.350 | 1.360 | 1.249 | 11,500 |
| 2025-05-19 | 1.380 | 1.440 | 1.370 | 1.400 | 1.286 | 10,000 |
| 2025-05-16 | 1.360 | 1.370 | 1.350 | 1.350 | 1.240 | 1,900 |
| 2025-05-15 | 1.420 | 1.420 | 1.320 | 1.340 | 1.230 | 65,868 |
| 2025-05-14 | 1.440 | 1.440 | 1.350 | 1.390 | 1.276 | 23,434 |
| 2025-05-13 | 1.390 | 1.450 | 1.350 | 1.420 | 1.304 | 235,700 |
| 2025-05-08 | 1.380 | 1.380 | 1.370 | 1.380 | 1.267 | 5,200 |
| 2025-05-07 | 1.390 | 1.390 | 1.330 | 1.380 | 1.267 | 5,205 |
| 2025-05-06 | 1.390 | 1.390 | 1.380 | 1.380 | 1.267 | 8,600 |
| 2025-05-02 | 1.410 | 1.440 | 1.380 | 1.380 | 1.267 | 53,634 |
| 2025-04-30 | 1.310 | 1.420 | 1.300 | 1.420 | 1.304 | 149,402 |
| 2025-04-29 | 1.360 | 1.360 | 1.300 | 1.340 | 1.230 | 150,700 |
| 2025-04-28 | 1.310 | 1.390 | 1.310 | 1.360 | 1.249 | 43,250 |
| 2025-04-25 | 1.300 | 1.300 | 1.290 | 1.300 | 1.194 | 41,000 |
| 2025-04-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.194 | 36,500 |
| 2025-04-23 | 1.300 | 1.340 | 1.290 | 1.290 | 1.185 | 61,883 |
| 2025-04-22 | 1.270 | 1.310 | 1.250 | 1.250 | 1.148 | 124,600 |
| 2025-04-21 | 1.280 | 1.290 | 1.250 | 1.280 | 1.175 | 87,400 |
| 2025-04-18 | 1.280 | 1.280 | 1.270 | 1.270 | 1.166 | 96,811 |
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.