Advertisement
Pranda Jewelry Public Company Limited (PDJ.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
At close: 04:37PM ICT
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 1.9900 | 1.9900 | 1.9600 | 1.9700 | 1.9700 | 475,100 |
| Nov 14, 2024 | 2.0400 | 2.0400 | 1.9700 | 1.9900 | 1.9900 | 438,900 |
| Nov 13, 2024 | 2.0400 | 2.0400 | 1.9900 | 1.9900 | 1.9900 | 390,300 |
| Nov 12, 2024 | 2.0600 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | 352,000 |
| Nov 11, 2024 | 2.0800 | 2.1000 | 2.0400 | 2.0600 | 2.0600 | 209,500 |
| Nov 08, 2024 | 2.1000 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 70,100 |
| Nov 07, 2024 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 71,200 |
| Nov 06, 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0600 | 2.0600 | 175,900 |
| Nov 05, 2024 | 2.1600 | 2.1800 | 2.0600 | 2.0800 | 2.0800 | 561,400 |
| Nov 04, 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 79,400 |
| Nov 01, 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 483,000 |
| Oct 31, 2024 | 2.1400 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 70,800 |
| Oct 30, 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | 79,100 |
| Oct 29, 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 63,400 |
| Oct 28, 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | 72,600 |
| Oct 25, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Oct 24, 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1200 | 2.1200 | 60,500 |
| Oct 22, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| Oct 21, 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | 2.1400 | 51,800 |
| Oct 18, 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1600 | 2.1600 | 48,700 |
| Oct 17, 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 60,900 |
| Oct 16, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| Oct 15, 2024 | 2.1400 | 2.1600 | 2.0800 | 2.1400 | 2.1400 | 248,300 |
| Oct 11, 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 75,800 |
| Oct 10, 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | 2.1400 | 51,600 |
| Oct 09, 2024 | 2.1400 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 156,400 |
| Oct 08, 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 47,600 |
| Oct 07, 2024 | 2.1400 | 2.1600 | 2.1400 | 2.1400 | 2.1400 | 15,700 |
| Oct 04, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| Oct 03, 2024 | 2.1600 | 2.1600 | 2.1000 | 2.1400 | 2.1400 | 123,000 |
| Oct 02, 2024 | 2.1200 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 18,500 |
| Oct 01, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| Sep 30, 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | 2.1400 | 32,500 |
| Sep 27, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| Sep 26, 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 141,600 |
| Sep 25, 2024 | 2.1400 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 104,800 |
| Sep 24, 2024 | 2.1400 | 2.1800 | 2.0800 | 2.1400 | 2.1400 | 315,100 |
| Sep 23, 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 138,400 |
| Sep 20, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Sep 19, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Sep 18, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Sep 17, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Sep 16, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Sep 13, 2024 | 2.1000 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 111,900 |
| Sep 12, 2024 | 2.1000 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | 209,100 |
| Sep 11, 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 86,500 |
| Sep 10, 2024 | 2.0600 | 2.0800 | 2.0400 | 2.0600 | 2.0600 | 144,400 |
| Sep 09, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Sep 06, 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | 2.0400 | 504,300 |
| Sep 05, 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0800 | 2.0800 | 312,300 |
| Sep 04, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Sep 03, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Sep 02, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Aug 30, 2024 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 156,500 |
| Aug 29, 2024 | 2.0800 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 173,900 |
| Aug 28, 2024 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 125,800 |
| Aug 27, 2024 | 2.1000 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | 89,600 |
| Aug 26, 2024 | 2.1000 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | 114,900 |
| Aug 23, 2024 | 2.1000 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 146,700 |
| Aug 22, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Aug 21, 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1000 | 2.1000 | 141,900 |
| Aug 20, 2024 | 2.0800 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 151,300 |
| Aug 19, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Aug 16, 2024 | 2.1000 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 115,700 |
| Aug 15, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Aug 14, 2024 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 76,800 |
| Aug 13, 2024 | 2.1200 | 2.1200 | 2.0800 | 2.1000 | 2.1000 | 117,000 |
| Aug 09, 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 85,100 |
| Aug 08, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Aug 07, 2024 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | 120,800 |
| Aug 06, 2024 | 2.1400 | 2.1400 | 2.0800 | 2.0800 | 2.0800 | 92,700 |
| Aug 05, 2024 | 2.1200 | 2.1400 | 2.0800 | 2.0800 | 2.0800 | 149,800 |
| Aug 02, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Aug 01, 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1200 | 2.1200 | 76,400 |
| Jul 31, 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 20,700 |
| Jul 30, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Jul 26, 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 52,400 |
| Jul 25, 2024 | 2.1000 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 153,600 |
| Jul 24, 2024 | 2.1400 | 2.1400 | 2.0800 | 2.0800 | 2.0800 | 23,400 |
| Jul 23, 2024 | 2.1200 | 2.1600 | 2.0800 | 2.0800 | 2.0800 | 181,500 |
| Jul 19, 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 47,500 |
| Jul 18, 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 123,100 |
| Jul 17, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Jul 16, 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | 42,600 |
| Jul 15, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Jul 12, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Jul 11, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Jul 10, 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | 227,700 |
| Jul 09, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Jul 08, 2024 | 2.1200 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 27,900 |
| Jul 05, 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0800 | 2.0800 | 239,500 |
| Jul 04, 2024 | 2.1200 | 2.1400 | 2.0600 | 2.0800 | 2.0800 | 319,600 |
| Jul 03, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 38,700 |
| Jul 02, 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | 128,000 |
| Jul 01, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| Jun 28, 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 126,000 |
| Jun 27, 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | 69,800 |
| Jun 26, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Jun 25, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Jun 24, 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | 135,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.