PP PRIME Public Company Limited (PPPM.BK)

Thailand - Thailand Delayed Price. Currency in THB

Add to watchlist

0.3000

-0.0500

(-14.29%)

At close: 04:37PM ICT

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	0.3400	0.3500	0.3000	0.3000	0.3000	5,071,900
Jun 13, 2024	0.3800	0.3800	0.3400	0.3500	0.3500	3,497,500
Jun 12, 2024	0.3800	0.3900	0.3700	0.3900	0.3900	985,900
Jun 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jun 10, 2024	0.3800	0.3900	0.3600	0.3700	0.3700	704,200
Jun 07, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 06, 2024	0.3700	0.3700	0.3300	0.3500	0.3500	806,900
Jun 05, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jun 04, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	839,200
May 31, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 29, 2024	0.3800	0.3900	0.3600	0.3700	0.3700	389,900
May 28, 2024	0.3600	0.4000	0.3600	0.3800	0.3800	1,403,200
May 27, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
May 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
May 23, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	329,400
May 21, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
May 17, 2024	0.3700	0.3800	0.3400	0.3500	0.3500	3,146,900
May 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
May 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
May 14, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	533,600
May 13, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	426,400
May 10, 2024	0.5400	0.5500	0.4000	0.4000	0.4000	8,261,400
May 09, 2024	0.5700	0.5700	0.5400	0.5600	0.5600	320,700
May 08, 2024	0.5600	0.5700	0.5400	0.5600	0.5600	538,500
May 07, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
May 03, 2024	0.5900	0.5900	0.5700	0.5900	0.5900	464,700
May 02, 2024	0.5600	0.6300	0.5500	0.5700	0.5700	4,739,700
Apr 30, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 29, 2024	0.9400	0.9400	0.6900	0.6900	0.6900	3,260,600
Apr 29, 2024	0.05:1 Stock Split
Apr 26, 2024	0.6000	1.0000	0.6000	1.0000	1.0000	3,019,435
Apr 25, 2024	0.6000	0.8000	0.6000	0.8000	0.8000	645,895
Apr 24, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 23, 2024	0.6000	0.8000	0.4000	0.6000	0.6000	737,440
Apr 22, 2024	0.6000	0.8000	0.4000	0.6000	0.6000	1,184,585
Apr 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 11, 2024	0.6000	0.8000	0.6000	0.6000	0.6000	1,152,345
Apr 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 09, 2024	0.6000	0.6000	0.4000	0.6000	0.6000	635,450
Apr 05, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	380,240
Apr 04, 2024	0.8000	0.8000	0.4000	0.6000	0.6000	3,955,675
Apr 03, 2024	0.6000	0.8000	0.6000	0.6000	0.6000	1,152,360
Apr 02, 2024	0.6000	0.8000	0.6000	0.6000	0.6000	754,165
Apr 01, 2024	0.8000	0.8000	0.6000	0.6000	0.6000	372,470
Mar 29, 2024	0.8000	0.8000	0.6000	0.8000	0.8000	60,510
Mar 28, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 27, 2024	0.6000	0.8000	0.6000	0.8000	0.8000	115,945
Mar 26, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 25, 2024	0.8000	0.8000	0.6000	0.8000	0.8000	1,562,465
Mar 22, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 21, 2024	1.0000	1.0000	0.8000	0.8000	0.8000	545,960
Mar 20, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Mar 19, 2024	1.0000	1.0000	0.8000	1.0000	1.0000	150,095
Mar 18, 2024	1.2000	1.2000	0.8000	1.0000	1.0000	38,405
Mar 15, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
Mar 14, 2024	1.2000	1.2000	1.0000	1.2000	1.2000	7,415
Mar 13, 2024	1.2000	1.2000	1.0000	1.2000	1.2000	45,250
Mar 12, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Mar 11, 2024	1.2000	1.2000	1.0000	1.0000	1.0000	187,370
Mar 08, 2024	1.0000	1.2000	1.0000	1.0000	1.0000	5,730
Mar 07, 2024	1.2000	1.2000	1.0000	1.0000	1.0000	136,065
Mar 06, 2024	1.0000	1.2000	0.8000	1.2000	1.2000	95,105
Mar 05, 2024	1.0000	1.2000	0.8000	1.0000	1.0000	128,820
Mar 04, 2024	1.0000	1.2000	1.0000	1.0000	1.0000	702,920
Mar 01, 2024	1.2000	1.2000	1.0000	1.2000	1.2000	282,525
Feb 29, 2024	1.0000	1.2000	1.0000	1.2000	1.2000	162,370
Feb 28, 2024	1.2000	1.2000	1.0000	1.0000	1.0000	506,585
Feb 27, 2024	1.0000	1.2000	1.0000	1.2000	1.2000	2,545,490
Feb 23, 2024	1.2000	1.2000	1.0000	1.2000	1.2000	2,469,430
Feb 22, 2024	1.2000	1.2000	1.0000	1.0000	1.0000	1,186,105
Feb 21, 2024	1.2000	1.2000	1.0000	1.2000	1.2000	41,130
Feb 20, 2024	1.2000	1.2000	1.0000	1.2000	1.2000	2,824,935
Feb 19, 2024	1.2000	1.2000	1.0000	1.2000	1.2000	51,000
Feb 16, 2024	1.2000	1.2000	1.0000	1.2000	1.2000	527,925
Feb 15, 2024	1.2000	1.4000	1.0000	1.2000	1.2000	764,670
Feb 14, 2024	1.2000	1.4000	1.2000	1.2000	1.2000	83,625
Feb 13, 2024	1.2000	1.4000	1.2000	1.2000	1.2000	49,130
Feb 12, 2024	1.2000	1.4000	1.2000	1.2000	1.2000	57,265
Feb 09, 2024	1.2000	1.4000	1.2000	1.2000	1.2000	693,765
Feb 08, 2024	1.0000	1.2000	0.8000	1.2000	1.2000	541,170
Feb 07, 2024	1.0000	1.0000	0.8000	0.8000	0.8000	191,095
Feb 06, 2024	0.8000	1.0000	0.8000	1.0000	1.0000	130,485
Feb 05, 2024	1.0000	1.0000	0.8000	1.0000	1.0000	518,665
Feb 02, 2024	1.0000	1.0000	0.8000	0.8000	0.8000	53,585
Feb 01, 2024	0.8000	1.0000	0.8000	1.0000	1.0000	44,275
Jan 31, 2024	1.0000	1.0000	0.8000	0.8000	0.8000	88,800
Jan 30, 2024	0.8000	1.0000	0.8000	1.0000	1.0000	196,285
Jan 29, 2024	1.0000	1.0000	0.8000	0.8000	0.8000	67,225
Jan 26, 2024	1.0000	1.0000	0.8000	1.0000	1.0000	40,580
Jan 25, 2024	0.8000	1.0000	0.8000	0.8000	0.8000	85,075
Jan 24, 2024	1.0000	1.0000	0.8000	1.0000	1.0000	757,335
Jan 23, 2024	1.0000	1.0000	0.8000	1.0000	1.0000	71,295
Jan 22, 2024	1.0000	1.0000	0.8000	1.0000	1.0000	257,705
Jan 19, 2024	1.0000	1.0000	0.8000	1.0000	1.0000	7,775
Jan 18, 2024	0.8000	1.0000	0.8000	0.8000	0.8000	12,835
Jan 17, 2024	1.0000	1.0000	0.8000	1.0000	1.0000	52,645
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,285.66+232.48(+0.26%)

PP PRIME Public Company Limited (PPPM.BK)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,285.66
+232.48(+0.26%)