Pranda Jewelry PCL (BKK:PDJ)
Thailand · Delayed Price · Currency is THB 1.300
+0.010 (0.78%)
Aug 21, 2025, 4:22 PM ICT
Pranda Jewelry PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 167,360 |
| Aug 20, 2025 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -1.53% | 88,918 |
| Aug 19, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 95,736 |
| Aug 18, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 27,202 |
| Aug 15, 2025 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -2.24% | 246,354 |
| Aug 14, 2025 | 1.37 | 1.40 | 1.34 | 1.34 | 1.34 | -1.47% | 17,754 |
| Aug 13, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 44,310 |
| Aug 8, 2025 | 1.34 | 1.50 | 1.34 | 1.40 | 1.40 | 4.48% | 152,774 |
| Aug 7, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | - | 3,820 |
| Aug 6, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | - | 9,113 |
| Aug 5, 2025 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -1.47% | 48,858 |
| Aug 4, 2025 | 1.39 | 1.40 | 1.34 | 1.36 | 1.36 | -2.16% | 21,668 |
| Aug 1, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 21,508 |
| Jul 31, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 7,200 |
| Jul 30, 2025 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | - | 44,290 |
| Jul 29, 2025 | 1.34 | 1.40 | 1.34 | 1.37 | 1.37 | 2.24% | 7,320 |
| Jul 25, 2025 | 1.34 | 1.41 | 1.34 | 1.34 | 1.34 | 3.08% | 67,822 |
| Jul 24, 2025 | 1.33 | 1.39 | 1.30 | 1.30 | 1.30 | -2.99% | 230,032 |
| Jul 23, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | 84,311 |
| Jul 22, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 36,510 |
| Jul 21, 2025 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | - | 14,401 |
| Jul 18, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 20,800 |
| Jul 17, 2025 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | - | 44,500 |
| Jul 16, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | - | 78,300 |
| Jul 15, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 4,825 |
| Jul 14, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 7,910 |
| Jul 11, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 70,101 |
| Jul 9, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 46,501 |
| Jul 8, 2025 | 1.37 | 1.43 | 1.37 | 1.40 | 1.40 | 2.94% | 71,825 |
| Jul 7, 2025 | 1.35 | 1.39 | 1.30 | 1.36 | 1.36 | - | 164,950 |
| Jul 4, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 33,057 |
| Jul 3, 2025 | 1.41 | 1.41 | 1.30 | 1.34 | 1.34 | -3.60% | 511,632 |
| Jul 2, 2025 | 1.41 | 1.42 | 1.35 | 1.39 | 1.39 | - | 205,807 |
| Jul 1, 2025 | 1.41 | 1.41 | 1.35 | 1.39 | 1.39 | -1.42% | 214,700 |
| Jun 30, 2025 | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -1.40% | 79,305 |
| Jun 27, 2025 | 1.40 | 1.47 | 1.39 | 1.43 | 1.43 | 2.14% | 21,631 |
| Jun 26, 2025 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -2.78% | 8,297 |
| Jun 25, 2025 | 1.39 | 1.44 | 1.35 | 1.44 | 1.44 | 2.86% | 38,650 |
| Jun 24, 2025 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | -2.78% | 293,302 |
| Jun 23, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 103,305 |
| Jun 20, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 5,328 |
| Jun 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 20,052 |
| Jun 18, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 48,505 |
| Jun 17, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | -1.36% | 10,825 |
| Jun 16, 2025 | 1.49 | 1.49 | 1.42 | 1.47 | 1.47 | -0.68% | 29,116 |
| Jun 13, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 6,203 |
| Jun 12, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 307 |
| Jun 11, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 156,501 |
| Jun 10, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 39,350 |
| Jun 9, 2025 | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | -1.99% | 16,200 |