Pranda Jewelry PCL (BKK:PDJ)
Thailand · Delayed Price · Currency is THB 1.070
-0.050 (-4.46%)
Feb 6, 2026, 4:36 PM ICT
Pranda Jewelry PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | - | 3,700 |
| Jan 14, 2026 | 1.08 | 1.11 | 1.04 | 1.11 | 1.11 | 2.78% | 63,557 |
| Jan 13, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.85% | 21,606 |
| Jan 12, 2026 | 1.17 | 1.17 | 1.04 | 1.04 | 1.04 | -11.11% | 480,921 |
| Jan 9, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 36,000 |
| Jan 8, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | - | 43,500 |
| Jan 7, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 35,711 |
| Jan 6, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | -0.82% | 105,733 |
| Jan 5, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -2.40% | 40,800 |
| Dec 30, 2025 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 5,411 |
| Dec 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 610 |
| Dec 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 500 |
| Dec 25, 2025 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 27,660 |
| Dec 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 14,100 |
| Dec 23, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 36,617 |
| Dec 22, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 17,505 |
| Dec 19, 2025 | 1.25 | 1.27 | 1.22 | 1.27 | 1.27 | -0.78% | 19,601 |
| Dec 18, 2025 | 1.28 | 1.29 | 1.22 | 1.28 | 1.28 | - | 19,554 |
| Dec 17, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 13,600 |
| Dec 16, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 3,801 |
| Dec 15, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 11,000 |
| Dec 12, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 2,200 |
| Dec 11, 2025 | 1.25 | 1.28 | 1.23 | 1.23 | 1.23 | - | 15,200 |
| Dec 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 7,600 |
| Dec 8, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | - | 21,820 |
| Dec 4, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 4,500 |
| Dec 3, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 35,979 |
| Dec 2, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 5,104 |
| Dec 1, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 9,751 |
| Nov 28, 2025 | 1.28 | 1.28 | 1.21 | 1.25 | 1.25 | -0.79% | 32,305 |
| Nov 27, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 2.44% | 5,419 |
| Nov 26, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -3.15% | 1,609 |
| Nov 25, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 3.25% | 10,405 |
| Nov 24, 2025 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 5,149 |