Canada markets open in 7 hours 32 minutes

PP PRIME Public Company Limited (PPPM.BK)

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
0.2300-0.0100 (-4.17%)
As of 12:23PM ICT. Market open.
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20240.24000.24000.23000.23000.2300588,200
Jun 24, 20240.24000.24000.22000.24000.2400564,700
Jun 21, 20240.24000.24000.23000.24000.2400386,900
Jun 20, 20240.23000.24000.22000.24000.2400874,400
Jun 19, 20240.25000.25000.25000.25000.2500-
Jun 18, 20240.25000.25000.25000.25000.2500-
Jun 17, 20240.25000.27000.23000.25000.25003,232,100
Jun 14, 20240.30220.31110.26670.26670.26675,705,887
Jun 13, 20240.33780.33780.30220.31110.31113,934,687
Jun 12, 20240.33780.34670.32890.34670.34671,109,137
Jun 11, 20240.32890.32890.32890.32890.3289-
Jun 10, 20240.33780.34670.32000.32890.3289792,225
Jun 07, 20240.35000.35000.35000.35000.3500-
Jun 06, 20240.37000.37000.33000.35000.3500806,900
Jun 05, 20240.36000.36000.36000.36000.3600-
Jun 04, 20240.38000.38000.36000.36000.3600839,200
May 31, 20240.37000.37000.37000.37000.3700-
May 30, 20240.37000.37000.37000.37000.3700-
May 29, 20240.38000.39000.36000.37000.3700389,900
May 28, 20240.36000.40000.36000.38000.38001,403,200
May 27, 20240.38000.38000.38000.38000.3800-
May 24, 20240.38000.38000.38000.38000.3800-
May 23, 20240.37000.38000.37000.38000.3800329,400
May 21, 20240.35000.35000.35000.35000.3500-
May 20, 20240.35000.35000.35000.35000.3500-
May 17, 20240.37000.38000.34000.35000.35003,146,900
May 16, 20240.41000.41000.41000.41000.4100-
May 15, 20240.41000.41000.41000.41000.4100-
May 14, 20240.41000.41000.40000.41000.4100533,600
May 13, 20240.41000.42000.40000.41000.4100426,400
May 10, 20240.54000.55000.40000.40000.40008,261,400
May 09, 20240.57000.57000.54000.56000.5600320,700
May 08, 20240.56000.57000.54000.56000.5600538,500
May 07, 20240.59000.59000.59000.59000.5900-
May 03, 20240.59000.59000.57000.59000.5900464,700
May 02, 20240.56000.63000.55000.57000.57004,739,700
Apr 30, 20240.69000.69000.69000.69000.6900-
Apr 29, 20240.94000.94000.69000.69000.69003,260,600
Apr 29, 20240.05:1 Stock Split
Apr 26, 20240.60001.00000.60001.00001.00003,019,435
Apr 25, 20240.60000.80000.60000.80000.8000645,895
Apr 24, 20240.60000.60000.60000.60000.6000-
Apr 23, 20240.60000.80000.40000.60000.6000737,440
Apr 22, 20240.60000.80000.40000.60000.60001,184,585
Apr 19, 20240.60000.60000.60000.60000.6000-
Apr 18, 20240.60000.60000.60000.60000.6000-
Apr 17, 20240.60000.60000.60000.60000.6000-
Apr 11, 20240.60000.80000.60000.60000.60001,152,345
Apr 10, 20240.60000.60000.60000.60000.6000-
Apr 09, 20240.60000.60000.40000.60000.6000635,450
Apr 05, 20240.60000.60000.60000.60000.6000380,240
Apr 04, 20240.80000.80000.40000.60000.60003,955,675
Apr 03, 20240.60000.80000.60000.60000.60001,152,360
Apr 02, 20240.60000.80000.60000.60000.6000754,165
Apr 01, 20240.80000.80000.60000.60000.6000372,470
Mar 29, 20240.80000.80000.60000.80000.800060,510
Mar 28, 20240.80000.80000.80000.80000.8000-
Mar 27, 20240.60000.80000.60000.80000.8000115,945
Mar 26, 20240.80000.80000.80000.80000.8000-
Mar 25, 20240.80000.80000.60000.80000.80001,562,465
Mar 22, 20240.80000.80000.80000.80000.8000-
Mar 21, 20241.00001.00000.80000.80000.8000545,960
Mar 20, 20241.00001.00001.00001.00001.0000-
Mar 19, 20241.00001.00000.80001.00001.0000150,095
Mar 18, 20241.20001.20000.80001.00001.000038,405
Mar 15, 20241.20001.20001.20001.20001.2000-
Mar 14, 20241.20001.20001.00001.20001.20007,415
Mar 13, 20241.20001.20001.00001.20001.200045,250
Mar 12, 20241.00001.00001.00001.00001.0000-
Mar 11, 20241.20001.20001.00001.00001.0000187,370
Mar 08, 20241.00001.20001.00001.00001.00005,730
Mar 07, 20241.20001.20001.00001.00001.0000136,065
Mar 06, 20241.00001.20000.80001.20001.200095,105
Mar 05, 20241.00001.20000.80001.00001.0000128,820
Mar 04, 20241.00001.20001.00001.00001.0000702,920
Mar 01, 20241.20001.20001.00001.20001.2000282,525
Feb 29, 20241.00001.20001.00001.20001.2000162,370
Feb 28, 20241.20001.20001.00001.00001.0000506,585
Feb 27, 20241.00001.20001.00001.20001.20002,545,490
Feb 23, 20241.20001.20001.00001.20001.20002,469,430
Feb 22, 20241.20001.20001.00001.00001.00001,186,105
Feb 21, 20241.20001.20001.00001.20001.200041,130
Feb 20, 20241.20001.20001.00001.20001.20002,824,935
Feb 19, 20241.20001.20001.00001.20001.200051,000
Feb 16, 20241.20001.20001.00001.20001.2000527,925
Feb 15, 20241.20001.40001.00001.20001.2000764,670
Feb 14, 20241.20001.40001.20001.20001.200083,625
Feb 13, 20241.20001.40001.20001.20001.200049,130
Feb 12, 20241.20001.40001.20001.20001.200057,265
Feb 09, 20241.20001.40001.20001.20001.2000693,765
Feb 08, 20241.00001.20000.80001.20001.2000541,170
Feb 07, 20241.00001.00000.80000.80000.8000191,095
Feb 06, 20240.80001.00000.80001.00001.0000130,485
Feb 05, 20241.00001.00000.80001.00001.0000518,665
Feb 02, 20241.00001.00000.80000.80000.800053,585
Feb 01, 20240.80001.00000.80001.00001.000044,275
Jan 31, 20241.00001.00000.80000.80000.800088,800
Jan 30, 20240.80001.00000.80001.00001.0000196,285
Jan 29, 20241.00001.00000.80000.80000.800067,225
Jan 26, 20241.00001.00000.80001.00001.000040,580
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...