Pranda Jewelry PCL (BKK:PDJ)
Thailand · Delayed Price · Currency is THB 0.9500
+0.0100 (1.06%)
At close: Mar 27, 2026
Pranda Jewelry PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 83,754 |
| Mar 26, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 1.08% | 57,110 |
| Mar 25, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | 1.09% | 14,753 |
| Mar 24, 2026 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -1.08% | 98,004 |
| Mar 23, 2026 | 0.99 | 0.99 | 0.89 | 0.93 | 0.93 | -7.00% | 317,644 |
| Mar 20, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 4,700 |
| Mar 19, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 2,603 |
| Mar 18, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 8,400 |
| Mar 17, 2026 | 0.99 | 1.01 | 0.90 | 1.01 | 1.01 | 1.00% | 74,830 |
| Mar 16, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 4.17% | 61,400 |
| Mar 13, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -2.04% | 16,792 |
| Mar 12, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | - | 3,400 |
| Mar 11, 2026 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | 2.08% | 50,561 |
| Mar 10, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | - | 74,582 |
| Mar 9, 2026 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | -3.03% | 130,515 |
| Mar 6, 2026 | 1.10 | 1.14 | 0.95 | 0.99 | 0.99 | -14.66% | 602,440 |
| Mar 5, 2026 | 1.16 | 1.16 | 1.11 | 1.16 | 1.16 | 0.87% | 7,402 |
| Mar 4, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 2,332 |
| Mar 2, 2026 | 1.16 | 1.16 | 1.10 | 1.16 | 1.16 | 4.50% | 102,904 |
| Feb 27, 2026 | 1.16 | 1.17 | 1.11 | 1.11 | 1.11 | -4.31% | 79,531 |
| Feb 26, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 0.87% | 25,518 |
| Feb 25, 2026 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 20,950 |
| Feb 24, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 10,664 |
| Feb 23, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 5,107 |
| Feb 20, 2026 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 99,118 |
| Feb 19, 2026 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -1.72% | 96,205 |
| Feb 18, 2026 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | - | 39,547 |
| Feb 17, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 1,400 |
| Feb 16, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 75,440 |
| Feb 13, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 74,806 |
| Feb 12, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 814,205 |
| Feb 11, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 19,288 |
| Feb 10, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 7,309 |
| Feb 9, 2026 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 13,405 |
| Feb 6, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -4.46% | 255,151 |
| Feb 5, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 26,000 |
| Feb 4, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 31,255 |
| Feb 3, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 51,843 |
| Feb 2, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 19,050 |
| Jan 30, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 1.75% | 21,404 |
| Jan 29, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 25,320 |
| Jan 28, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | 41,598 |
| Jan 27, 2026 | 1.19 | 1.21 | 1.15 | 1.19 | 1.19 | - | 8,313 |
| Jan 26, 2026 | 1.15 | 1.19 | 1.14 | 1.19 | 1.19 | 2.59% | 5,217 |
| Jan 23, 2026 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 11,006 |
| Jan 22, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 14,508 |
| Jan 21, 2026 | 1.13 | 1.19 | 1.13 | 1.16 | 1.16 | 2.65% | 108,770 |
| Jan 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 36,104 |
| Jan 19, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 13,803 |
| Jan 16, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | - | 125,676 |