Proud Real Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	1.220	1.270	1.220	1.270	1.166	6,140
2025-04-16	1.210	1.270	1.200	1.200	1.102	86,101
2025-04-11	1.200	1.200	1.190	1.200	1.102	52,700
2025-04-10	1.200	1.200	1.190	1.200	1.102	109,000
2025-04-09	1.190	1.190	1.100	1.160	1.065	139,600
2025-04-08	1.210	1.230	1.190	1.190	1.093	87,215
2025-04-04	1.250	1.250	1.250	1.250	1.148	80,503
2025-04-03	1.270	1.270	1.250	1.260	1.157	111,700
2025-04-02	1.280	1.280	1.280	1.280	1.175	50,104
2025-04-01	1.200	1.280	1.200	1.280	1.175	60,300
2025-03-31	1.200	1.290	1.200	1.270	1.166	1,114,700
2025-03-28	1.290	1.300	1.280	1.290	1.185	680,300
2025-03-27	1.320	1.320	1.290	1.320	1.212	237,700
2025-03-26	1.330	1.330	1.300	1.320	1.212	62,540
2025-03-25	1.340	1.340	1.290	1.330	1.221	99,900
2025-03-24	1.300	1.360	1.290	1.340	1.230	244,300
2025-03-21	1.340	1.450	1.290	1.290	1.185	483,861
2025-03-20	1.280	1.320	1.270	1.320	1.212	137,900
2025-03-19	1.250	1.270	1.230	1.260	1.157	280,300
2025-03-18	1.250	1.260	1.240	1.250	1.148	203,901
2025-03-17	1.250	1.270	1.250	1.250	1.148	118,000
2025-03-14	1.260	1.260	1.240	1.240	1.139	64,100
2025-03-13	1.260	1.270	1.240	1.250	1.148	35,700
2025-03-12	1.240	1.260	1.240	1.260	1.157	46,900
2025-03-11	1.240	1.250	1.240	1.250	1.148	230,100
2025-03-10	1.270	1.270	1.250	1.250	1.148	39,100
2025-03-07	1.250	1.270	1.250	1.270	1.166	33,900
2025-03-06	1.260	1.270	1.260	1.270	1.166	76,100
2025-03-05	1.200	1.260	1.200	1.260	1.157	86,500
2025-03-04	1.180	1.260	1.180	1.250	1.148	121,400
2025-03-03	1.240	1.270	1.180	1.250	1.148	239,200
2025-02-28	1.260	1.270	1.240	1.250	1.148	366,396
2025-02-27	1.250	1.260	1.250	1.260	1.157	87,100
2025-02-26	1.250	1.270	1.240	1.250	1.148	117,000
2025-02-25	1.200	1.260	1.190	1.260	1.157	160,600
2025-02-24	1.230	1.270	1.210	1.240	1.139	21,700
2025-02-21	1.230	1.260	1.230	1.250	1.148	30,300
2025-02-20	1.260	1.260	1.220	1.240	1.139	39,500
2025-02-19	1.280	1.280	1.250	1.270	1.166	8,700
2025-02-18	1.280	1.280	1.250	1.270	1.166	12,000
2025-02-17	1.270	1.270	1.240	1.260	1.157	29,800
2025-02-14	1.250	1.260	1.230	1.260	1.157	121,400
2025-02-13	1.230	1.240	1.220	1.220	1.120	40,000
2025-02-11	1.240	1.240	1.220	1.240	1.139	43,300
2025-02-10	1.230	1.240	1.230	1.230	1.129	35,100
2025-02-07	1.240	1.240	1.200	1.240	1.139	20,200
2025-02-06	1.190	1.250	1.190	1.210	1.111	129,203
2025-02-05	1.210	1.250	1.190	1.250	1.148	107,000
2025-02-04	1.270	1.280	1.190	1.250	1.148	31,634
2025-02-03	1.200	1.230	1.150	1.230	1.129	154,400
2025-01-31	1.250	1.250	1.200	1.250	1.148	21,634
2025-01-30	1.270	1.280	1.190	1.250	1.148	300,400
2025-01-29	1.270	1.270	1.270	1.270	1.166	51,000
2025-01-28	1.270	1.300	1.270	1.300	1.194	30,702
2025-01-27	1.290	1.300	1.280	1.300	1.194	67,001
2025-01-24	1.290	1.400	1.270	1.270	1.166	237,700
2025-01-23	1.290	1.290	1.260	1.290	1.185	20,301
2025-01-22	1.290	1.290	1.280	1.290	1.185	5,500
2025-01-21	1.260	1.260	1.250	1.260	1.157	340,900
2025-01-20	1.270	1.290	1.260	1.260	1.157	105,101

← NewerPage 7 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.