Proud Real Estate Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1.380 | 1.400 | 1.370 | 1.400 | 1.286 | 151,301 |
| 2024-10-17 | 1.410 | 1.410 | 1.390 | 1.410 | 1.295 | 94,100 |
| 2024-10-16 | 1.400 | 1.410 | 1.360 | 1.400 | 1.286 | 87,901 |
| 2024-10-15 | 1.390 | 1.400 | 1.360 | 1.400 | 1.286 | 371,300 |
| 2024-10-11 | 1.370 | 1.420 | 1.370 | 1.390 | 1.276 | 77,400 |
| 2024-10-10 | 1.400 | 1.420 | 1.370 | 1.390 | 1.276 | 107,702 |
| 2024-10-09 | 1.390 | 1.400 | 1.390 | 1.400 | 1.286 | 21,100 |
| 2024-10-08 | 1.410 | 1.430 | 1.370 | 1.390 | 1.276 | 198,200 |
| 2024-10-07 | 1.420 | 1.460 | 1.400 | 1.410 | 1.295 | 133,300 |
| 2024-10-04 | 1.380 | 1.420 | 1.380 | 1.400 | 1.286 | 18,300 |
| 2024-10-03 | 1.450 | 1.450 | 1.390 | 1.390 | 1.276 | 53,100 |
| 2024-10-02 | 1.430 | 1.450 | 1.410 | 1.450 | 1.331 | 186,601 |
| 2024-10-01 | 1.410 | 1.490 | 1.380 | 1.450 | 1.331 | 318,641 |
| 2024-09-30 | 1.410 | 1.410 | 1.400 | 1.410 | 1.295 | 131,700 |
| 2024-09-27 | 1.440 | 1.440 | 1.390 | 1.410 | 1.295 | 531,201 |
| 2024-09-26 | 1.430 | 1.460 | 1.430 | 1.450 | 1.331 | 114,513 |
| 2024-09-25 | 1.430 | 1.470 | 1.430 | 1.470 | 1.350 | 262,400 |
| 2024-09-24 | 1.440 | 1.480 | 1.420 | 1.430 | 1.313 | 177,019 |
| 2024-09-23 | 1.480 | 1.480 | 1.440 | 1.440 | 1.322 | 156,400 |
| 2024-09-20 | 1.490 | 1.500 | 1.430 | 1.480 | 1.359 | 480,310 |
| 2024-09-19 | 1.460 | 1.470 | 1.400 | 1.470 | 1.350 | 1,109,610 |
| 2024-09-18 | 1.420 | 1.480 | 1.390 | 1.460 | 1.341 | 1,932,500 |
| 2024-09-17 | 1.370 | 1.430 | 1.350 | 1.390 | 1.276 | 2,156,900 |
| 2024-09-16 | 1.360 | 1.390 | 1.330 | 1.360 | 1.249 | 542,900 |
| 2024-09-13 | 1.290 | 1.350 | 1.290 | 1.350 | 1.240 | 251,100 |
| 2024-09-12 | 1.300 | 1.360 | 1.280 | 1.280 | 1.175 | 245,610 |
| 2024-09-11 | 1.330 | 1.330 | 1.290 | 1.300 | 1.194 | 432,601 |
| 2024-09-10 | 1.370 | 1.370 | 1.330 | 1.330 | 1.221 | 239,500 |
| 2024-09-09 | 1.340 | 1.400 | 1.310 | 1.350 | 1.240 | 515,500 |
| 2024-09-06 | 1.330 | 1.430 | 1.330 | 1.350 | 1.240 | 577,922 |
| 2024-09-05 | 1.360 | 1.360 | 1.320 | 1.350 | 1.240 | 293,701 |
| 2024-09-04 | 1.320 | 1.400 | 1.320 | 1.330 | 1.221 | 500,500 |
| 2024-09-03 | 1.280 | 1.330 | 1.270 | 1.320 | 1.212 | 235,700 |
| 2024-09-02 | 1.320 | 1.330 | 1.290 | 1.300 | 1.194 | 900,300 |
| 2024-08-30 | 1.300 | 1.330 | 1.290 | 1.320 | 1.212 | 456,003 |
| 2024-08-29 | 1.270 | 1.300 | 1.260 | 1.290 | 1.185 | 40,300 |
| 2024-08-28 | 1.270 | 1.290 | 1.250 | 1.260 | 1.157 | 234,327 |
| 2024-08-27 | 1.300 | 1.350 | 1.270 | 1.300 | 1.194 | 362,401 |
| 2024-08-26 | 1.250 | 1.300 | 1.230 | 1.300 | 1.194 | 307,402 |
| 2024-08-23 | 1.190 | 1.240 | 1.190 | 1.240 | 1.139 | 241,105 |
| 2024-08-22 | 1.250 | 1.250 | 1.210 | 1.210 | 1.111 | 135,302 |
| 2024-08-21 | 1.260 | 1.260 | 1.220 | 1.230 | 1.129 | 114,200 |
| 2024-08-20 | 1.230 | 1.240 | 1.200 | 1.220 | 1.120 | 618,601 |
| 2024-08-19 | 1.150 | 1.210 | 1.130 | 1.200 | 1.102 | 551,349 |
| 2024-08-16 | 1.130 | 1.150 | 1.120 | 1.150 | 1.056 | 172,600 |
| 2024-08-15 | 1.100 | 1.120 | 1.070 | 1.080 | 0.992 | 201,501 |
| 2024-08-14 | 1.040 | 1.120 | 1.010 | 1.090 | 1.001 | 2,486,707 |
| 2024-08-13 | 1.230 | 1.260 | 1.000 | 1.010 | 0.927 | 5,676,138 |
| 2024-08-09 | 1.500 | 1.500 | 1.200 | 1.230 | 1.129 | 6,482,366 |
| 2024-08-08 | 1.430 | 1.700 | 1.410 | 1.440 | 1.322 | 778,601 |
| 2024-08-07 | 1.360 | 1.450 | 1.360 | 1.430 | 1.313 | 82,501 |
| 2024-08-06 | 1.370 | 1.400 | 1.330 | 1.370 | 1.258 | 557,973 |
| 2024-08-05 | 1.460 | 1.470 | 1.340 | 1.340 | 1.230 | 1,439,600 |
| 2024-08-02 | 1.490 | 1.500 | 1.470 | 1.470 | 1.350 | 225,700 |
| 2024-08-01 | 1.490 | 1.500 | 1.470 | 1.490 | 1.368 | 100,800 |
| 2024-07-31 | 1.500 | 1.500 | 1.480 | 1.490 | 1.368 | 56,303 |
| 2024-07-30 | 1.460 | 1.500 | 1.460 | 1.500 | 1.377 | 222,107 |
| 2024-07-26 | 1.510 | 1.510 | 1.490 | 1.490 | 1.368 | 95,107 |
| 2024-07-25 | 1.510 | 1.510 | 1.480 | 1.500 | 1.377 | 172,900 |
| 2024-07-24 | 1.440 | 1.550 | 1.440 | 1.490 | 1.368 | 59,600 |
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.