Pranda Jewelry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.920	0.950	0.890	0.950	0.950	105,292
2026-04-20	0.920	0.920	0.910	0.920	0.920	6,602
2026-04-17	0.930	0.930	0.880	0.920	0.920	191,709
2026-04-16	0.970	0.970	0.930	0.940	0.940	18,700
2026-04-10	0.910	0.980	0.910	0.980	0.980	85,209
2026-04-09	0.920	0.940	0.890	0.890	0.890	18,243
2026-04-08	0.940	0.950	0.880	0.940	0.940	39,146
2026-04-07	0.950	0.960	0.920	0.940	0.940	6,520
2026-04-03	0.940	0.940	0.920	0.920	0.920	118,404
2026-04-02	0.950	0.950	0.920	0.930	0.930	14,005
2026-04-01	0.950	0.950	0.930	0.950	0.950	99,511
2026-03-31	0.930	0.950	0.930	0.950	0.950	12,309
2026-03-30	0.960	0.960	0.930	0.930	0.930	2,760
2026-03-27	0.930	0.950	0.930	0.950	0.950	83,754
2026-03-26	0.940	0.950	0.940	0.940	0.940	57,110
2026-03-25	0.930	0.950	0.930	0.930	0.930	14,753
2026-03-24	0.950	0.950	0.900	0.920	0.920	98,004
2026-03-23	0.990	0.990	0.890	0.930	0.930	317,644
2026-03-20	1.010	1.020	1.000	1.000	1.000	4,700
2026-03-19	1.010	1.020	1.010	1.010	1.010	2,603
2026-03-18	1.010	1.010	1.000	1.010	1.010	8,400
2026-03-17	0.990	1.010	0.900	1.010	1.010	74,830
2026-03-16	0.990	1.010	0.990	1.000	1.000	61,400
2026-03-13	0.990	1.000	0.960	0.960	0.960	16,792
2026-03-12	0.960	0.980	0.960	0.980	0.980	3,400
2026-03-11	0.960	0.990	0.950	0.980	0.980	50,561
2026-03-10	0.940	0.970	0.940	0.960	0.960	74,582
2026-03-09	0.970	0.990	0.950	0.960	0.960	130,515
2026-03-06	1.100	1.140	0.950	0.990	0.990	602,440
2026-03-05	1.160	1.160	1.110	1.160	1.160	7,402
2026-03-04	1.160	1.160	1.120	1.150	1.150	2,332
2026-03-02	1.160	1.160	1.100	1.160	1.160	102,904
2026-02-27	1.160	1.170	1.110	1.110	1.110	79,531
2026-02-26	1.120	1.160	1.120	1.160	1.160	25,518
2026-02-25	1.170	1.180	1.130	1.150	1.150	20,950
2026-02-24	1.160	1.180	1.160	1.160	1.160	10,664
2026-02-23	1.160	1.170	1.150	1.160	1.160	5,107
2026-02-20	1.140	1.160	1.120	1.160	1.160	99,118
2026-02-19	1.170	1.170	1.110	1.140	1.140	96,205
2026-02-18	1.140	1.170	1.120	1.160	1.160	39,547
2026-02-17	1.150	1.160	1.150	1.160	1.160	1,400
2026-02-16	1.120	1.150	1.120	1.150	1.150	75,440
2026-02-13	1.140	1.140	1.120	1.120	1.120	74,806
2026-02-12	1.130	1.130	1.110	1.130	1.130	814,205
2026-02-11	1.120	1.130	1.110	1.120	1.120	19,288
2026-02-10	1.110	1.120	1.100	1.120	1.120	7,309
2026-02-09	1.120	1.120	1.070	1.100	1.100	13,405
2026-02-06	1.120	1.120	1.060	1.070	1.070	255,151
2026-02-05	1.120	1.130	1.120	1.120	1.120	26,000
2026-02-04	1.140	1.140	1.120	1.120	1.120	31,255
2026-02-03	1.170	1.170	1.140	1.140	1.140	51,843
2026-02-02	1.160	1.170	1.140	1.170	1.170	19,050
2026-01-30	1.150	1.180	1.150	1.160	1.160	21,404
2026-01-29	1.180	1.180	1.140	1.140	1.140	25,320
2026-01-28	1.180	1.180	1.150	1.180	1.180	41,598
2026-01-27	1.190	1.210	1.150	1.190	1.190	8,313
2026-01-26	1.150	1.190	1.140	1.190	1.190	5,217
2026-01-23	1.190	1.200	1.160	1.160	1.160	11,006
2026-01-22	1.180	1.190	1.160	1.170	1.170	14,508
2026-01-21	1.130	1.190	1.130	1.160	1.160	108,770

← NewerPage 3 of 4 · 238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-30	0.1000 THB
2024-04-30	0.1000 THB
2023-04-27	0.1222 THB
2022-04-27	0.1000 THB
2021-04-28	0.1000 THB
2020-03-13	0.1100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.