Thailand - Delayed Quote THB

Pranda Jewelry Public Company Limited (PDJ.BK)

Compare
1.9700 -0.0200 (-1.01%)
At close: November 15 at 4:37 PM GMT+7
Currency in THB
Download
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 8, 2024 2.1000 2.1200 2.0800 2.0800 2.0800 70,100
Nov 7, 2024 2.0600 2.1000 2.0600 2.1000 2.1000 71,200
Nov 6, 2024 2.0600 2.0800 2.0600 2.0600 2.0600 175,900
Nov 5, 2024 2.1600 2.1800 2.0600 2.0800 2.0800 561,400
Nov 4, 2024 2.1600 2.1600 2.1200 2.1600 2.1600 79,400
Nov 1, 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 9, 2024 2.1400 2.1600 2.1200 2.1200 2.1200 156,400
Oct 8, 2024 2.1600 2.1600 2.1200 2.1400 2.1400 47,600
Oct 7, 2024 2.1400 2.1600 2.1400 2.1400 2.1400 15,700
Oct 4, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Oct 3, 2024 2.1600 2.1600 2.1000 2.1400 2.1400 123,000
Oct 2, 2024 2.1200 2.1600 2.1200 2.1400 2.1400 18,500
Oct 1, 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 9, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 -
Sep 6, 2024 2.1000 2.1000 2.0400 2.0400 2.0400 504,300
Sep 5, 2024 2.1000 2.1000 2.0400 2.0800 2.0800 312,300
Sep 4, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Sep 3, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Sep 2, 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 9, 2024 2.1000 2.1200 2.0800 2.1200 2.1200 85,100
Aug 8, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Aug 7, 2024 2.0800 2.1000 2.0800 2.1000 2.1000 120,800
Aug 6, 2024 2.1400 2.1400 2.0800 2.0800 2.0800 92,700
Aug 5, 2024 2.1200 2.1400 2.0800 2.0800 2.0800 149,800
Aug 2, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Aug 1, 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 9, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Jul 8, 2024 2.1200 2.1200 2.0800 2.1200 2.1200 27,900
Jul 5, 2024 2.0800 2.0800 2.0600 2.0800 2.0800 239,500
Jul 4, 2024 2.1200 2.1400 2.0600 2.0800 2.0800 319,600
Jul 3, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 38,700
Jul 2, 2024 2.1200 2.1400 2.1200 2.1200 2.1200 128,000
Jul 1, 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
Jun 21, 2024 2.1000 2.1600 2.1000 2.1000 2.1000 11,200
Jun 20, 2024 2.1200 2.1800 2.1000 2.1000 2.1000 154,800
Jun 19, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Jun 18, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Jun 17, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Jun 14, 2024 2.1600 2.1600 2.1400 2.1400 2.1400 173,800
Jun 13, 2024 2.1800 2.1800 2.1000 2.1600 2.1600 220,500
Jun 12, 2024 2.1400 2.1600 2.1400 2.1400 2.1400 133,200
Jun 11, 2024 2.1400 2.1800 2.1400 2.1400 2.1400 151,800
Jun 10, 2024 2.1800 2.1800 2.1400 2.1400 2.1400 148,200
Jun 7, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 -
Jun 6, 2024 2.1800 2.1800 2.1200 2.1200 2.1200 85,800
Jun 5, 2024 2.1800 2.1800 2.1400 2.1400 2.1400 64,900
Jun 4, 2024 2.1600 2.1800 2.1400 2.1600 2.1600 98,100
May 31, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
May 30, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
May 29, 2024 2.1800 2.2000 2.1600 2.1600 2.1600 64,600
May 28, 2024 2.1600 2.1800 2.1600 2.1800 2.1800 43,200
May 27, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
May 24, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
May 23, 2024 2.1400 2.1800 2.1400 2.1400 2.1400 10,300
May 21, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
May 20, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
May 17, 2024 2.1000 2.1000 2.0800 2.0800 2.0800 211,900
May 16, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
May 15, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
May 14, 2024 2.2000 2.2000 2.1800 2.1800 2.1800 26,600
May 13, 2024 2.2000 2.2200 2.1800 2.2000 2.2000 120,500
May 10, 2024 2.1600 2.1800 2.1600 2.1800 2.1800 31,100
May 9, 2024 2.1600 2.1800 2.1400 2.1600 2.1600 145,700
May 8, 2024 2.1800 2.2000 2.1600 2.1600 2.1600 245,700
May 7, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
May 3, 2024 2.2000 2.2000 2.1600 2.1600 2.1600 49,700
May 2, 2024 2.1600 2.1800 2.1400 2.1600 2.1600 262,700
Apr 30, 2024 0.1000 Dividend
Apr 30, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Apr 29, 2024 2.2200 2.2400 2.1800 2.2000 2.1000 427,800
Apr 26, 2024 2.2000 2.2400 2.2000 2.2200 2.1191 204,300
Apr 25, 2024 2.2000 2.2000 2.1800 2.2000 2.1000 117,300
Apr 24, 2024 2.1800 2.1800 2.1800 2.1800 2.0809 -
Apr 23, 2024 2.1400 2.1800 2.1400 2.1800 2.0809 159,600
Apr 22, 2024 2.1400 2.1600 2.1000 2.1400 2.0427 153,500
Apr 19, 2024 2.1800 2.1800 2.1800 2.1800 2.0809 -
Apr 18, 2024 2.1800 2.1800 2.1800 2.1800 2.0809 -
Apr 17, 2024 2.2200 2.2400 2.1400 2.1800 2.0809 399,700
Apr 11, 2024 2.2600 2.2600 2.1800 2.2000 2.1000 194,100
Apr 10, 2024 2.2000 2.2400 2.2000 2.2400 2.1382 860,100
Apr 9, 2024 2.1600 2.1600 2.1600 2.1600 2.0618 -
Apr 5, 2024 2.2200 2.2200 2.1600 2.1600 2.0618 172,500
Apr 4, 2024 2.1800 2.1800 2.1800 2.1800 2.0809 -
Apr 3, 2024 2.1800 2.2400 2.1600 2.1800 2.0809 791,300
Apr 2, 2024 2.1600 2.1800 2.1400 2.1600 2.0618 63,900
Apr 1, 2024 2.2200 2.2200 2.1600 2.1600 2.0618 139,900
Mar 29, 2024 2.1200 2.2400 2.1200 2.1600 2.0618 488,900
Mar 28, 2024 2.0800 2.0800 2.0800 2.0800 1.9855 -
Mar 27, 2024 2.1200 2.1200 2.0800 2.0800 1.9855 179,400
Mar 26, 2024 2.0200 2.0200 2.0200 2.0200 1.9282 -
Mar 25, 2024 2.0400 2.0600 2.0200 2.0200 1.9282 195,000
Mar 22, 2024 2.0400 2.0400 2.0400 2.0400 1.9473 -
Mar 21, 2024 2.0200 2.0600 2.0200 2.0400 1.9473 188,800
Mar 20, 2024 2.0600 2.0600 2.0600 2.0600 1.9664 -
Mar 19, 2024 2.0000 2.3000 1.9900 2.0600 1.9664 5,915,200
Mar 18, 2024 2.0400 2.0400 1.9900 2.0000 1.9091 138,000
Mar 15, 2024 1.9900 1.9900 1.9900 1.9900 1.8995 -
Mar 14, 2024 1.9900 2.0000 1.9800 1.9900 1.8995 62,600
Mar 13, 2024 1.9700 2.0000 1.9700 1.9700 1.8805 78,400
Mar 12, 2024 1.9900 1.9900 1.9900 1.9900 1.8995 -
Mar 11, 2024 1.9900 2.0600 1.9800 1.9900 1.8995 594,300
Mar 8, 2024 1.9400 2.0000 1.9400 1.9900 1.8995 637,600
Mar 7, 2024 1.8900 1.9300 1.8800 1.9300 1.8423 268,200
Mar 6, 2024 1.8900 1.9000 1.8800 1.8900 1.8041 258,800
Mar 5, 2024 1.8900 1.8900 1.8500 1.8800 1.7945 482,400
Mar 4, 2024 1.8900 1.8900 1.8900 1.8900 1.8041 209,200
Mar 1, 2024 1.9000 1.9100 1.8900 1.8900 1.8041 31,100
Feb 29, 2024 1.8900 1.9100 1.8900 1.8900 1.8041 163,300
Feb 28, 2024 1.9100 1.9300 1.8700 1.9000 1.8136 484,200
Feb 27, 2024 1.9000 1.9000 1.8500 1.8800 1.7945 1,109,300
Feb 23, 2024 1.8900 1.8900 1.8800 1.8900 1.8041 86,500
Feb 22, 2024 1.8600 1.8800 1.8500 1.8800 1.7945 13,900
Feb 21, 2024 1.8700 1.8800 1.8400 1.8500 1.7659 313,000
Feb 20, 2024 1.8600 1.8700 1.8600 1.8600 1.7755 32,400
Feb 19, 2024 1.8600 1.8800 1.8600 1.8600 1.7755 3,100
Feb 16, 2024 1.8700 1.8900 1.8600 1.8600 1.7755 197,500
Feb 15, 2024 1.8700 1.8900 1.8600 1.8800 1.7945 81,900
Feb 14, 2024 1.8800 1.9000 1.8400 1.8600 1.7755 715,800
Feb 13, 2024 1.9100 1.9100 1.8900 1.8900 1.8041 17,700
Feb 12, 2024 1.9000 1.9000 1.8800 1.9000 1.8136 45,500
Feb 9, 2024 1.8800 1.8900 1.8800 1.8900 1.8041 123,300
Feb 8, 2024 1.9000 1.9000 1.8600 1.8800 1.7945 379,400
Feb 7, 2024 1.8700 1.8900 1.8600 1.8900 1.8041 687,000
Feb 6, 2024 1.8900 1.8900 1.8600 1.8700 1.7850 762,100
Feb 5, 2024 1.9000 1.9000 1.8800 1.8800 1.7945 371,600
Feb 2, 2024 1.9100 1.9300 1.8900 1.8900 1.8041 356,400
Feb 1, 2024 1.9100 1.9200 1.8800 1.9100 1.8232 447,500
Jan 31, 2024 1.8800 1.9200 1.8800 1.9100 1.8232 272,200
Jan 30, 2024 1.8800 1.9000 1.8800 1.8900 1.8041 56,400
Jan 29, 2024 1.8800 1.8800 1.8400 1.8800 1.7945 767,800
Jan 26, 2024 1.8900 1.9200 1.8800 1.8800 1.7945 347,700
Jan 25, 2024 1.8900 1.9200 1.8600 1.8800 1.7945 402,500
Jan 24, 2024 1.9000 1.9100 1.8800 1.8900 1.8041 366,800
Jan 23, 2024 1.9000 1.9100 1.8900 1.9000 1.8136 131,700
Jan 22, 2024 1.8800 1.9100 1.8800 1.9000 1.8136 90,500
Jan 19, 2024 1.9200 1.9300 1.8800 1.8800 1.7945 315,000
Jan 18, 2024 1.9200 1.9200 1.8900 1.9100 1.8232 144,600
Jan 17, 2024 1.9500 1.9500 1.9300 1.9300 1.8423 109,800
Jan 16, 2024 1.9400 1.9600 1.9300 1.9500 1.8614 184,300
Jan 15, 2024 1.9400 1.9800 1.9300 1.9300 1.8423 204,900
Jan 12, 2024 1.9400 1.9600 1.9200 1.9500 1.8614 117,100
Jan 11, 2024 1.9700 1.9700 1.9200 1.9200 1.8327 521,000
Jan 10, 2024 1.9200 2.0800 1.9100 1.9600 1.8709 2,410,200
Jan 9, 2024 1.8900 1.9200 1.8700 1.9200 1.8327 1,401,100
Jan 8, 2024 1.9100 1.9200 1.8800 1.8800 1.7945 260,000
Jan 5, 2024 1.9200 1.9200 1.9100 1.9100 1.8232 169,200
Jan 4, 2024 1.9200 1.9200 1.9000 1.9100 1.8232 134,400
Jan 3, 2024 1.9100 1.9200 1.8900 1.9200 1.8327 206,000
Dec 28, 2023 1.9000 1.9100 1.8900 1.9000 1.8136 93,300
Dec 27, 2023 1.8800 1.9000 1.8800 1.8800 1.7945 17,500
Dec 26, 2023 1.9400 1.9400 1.8800 1.8800 1.7945 224,700
Dec 25, 2023 1.8800 2.0000 1.8800 1.9000 1.8136 357,100
Dec 22, 2023 1.9000 1.9000 1.8800 1.8800 1.7945 75,300
Dec 21, 2023 1.8800 1.9000 1.8700 1.9000 1.8136 97,400
Dec 20, 2023 1.9000 1.9000 1.8800 1.8800 1.7945 120,300
Dec 19, 2023 1.8900 1.9000 1.8900 1.8900 1.8041 61,700
Dec 18, 2023 1.9000 1.9000 1.8900 1.9000 1.8136 37,200
Dec 15, 2023 1.8800 1.9000 1.8800 1.9000 1.8136 207,000
Dec 14, 2023 1.8900 1.9000 1.8700 1.8900 1.8041 205,000
Dec 13, 2023 1.8700 1.8900 1.8600 1.8900 1.8041 211,800
Dec 12, 2023 1.8900 1.8900 1.8700 1.8700 1.7850 148,200
Dec 8, 2023 1.8900 1.8900 1.8800 1.8900 1.8041 67,800
Dec 7, 2023 1.8900 1.8900 1.8800 1.8900 1.8041 65,700
Dec 6, 2023 1.8700 1.8900 1.8500 1.8900 1.8041 241,400
Dec 4, 2023 1.8800 1.8800 1.8600 1.8600 1.7755 213,600
Dec 1, 2023 1.8800 1.8800 1.8600 1.8700 1.7850 192,700
Nov 30, 2023 1.8900 1.9000 1.8700 1.8700 1.7850 288,900
Nov 29, 2023 1.8900 1.9100 1.8700 1.9000 1.8136 251,400
Nov 28, 2023 1.8700 1.9400 1.8700 1.9000 1.8136 339,600
Nov 27, 2023 1.8600 1.9500 1.8300 1.8700 1.7850 869,000
Nov 24, 2023 1.8500 1.8700 1.8400 1.8400 1.7564 141,000
Nov 23, 2023 1.8700 1.8800 1.8500 1.8500 1.7659 366,100
Nov 22, 2023 1.8600 1.8700 1.8500 1.8700 1.7850 245,400
Nov 21, 2023 1.8800 1.8800 1.8600 1.8600 1.7755 335,900
Nov 20, 2023 1.8600 1.9000 1.8600 1.8800 1.7945 235,200
Nov 17, 2023 1.8700 1.8700 1.8500 1.8600 1.7755 328,600
Nov 16, 2023 1.8900 1.8900 1.8600 1.8700 1.7850 360,100
Nov 15, 2023 1.8700 1.8900 1.8700 1.8900 1.8041 155,900

Related Tickers