Pranda Jewelry PCL (BKK:PDJ)
Thailand · Delayed Price · Currency is THB 1.170
+0.040 (3.54%)
Sep 4, 2026, 4:35 PM ICT
Pranda Jewelry PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.09 | 1.16 | 1.09 | 1.13 | 1.13 | 3.67% | 79,201 |
| Sep 2, 2026 | 1.07 | 1.12 | 1.06 | 1.09 | 1.09 | -1.80% | 80,501 |
| Sep 1, 2026 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 3.74% | 115,013 |
| Aug 31, 2026 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 50,701 |
| Aug 28, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 49,216 |
| Aug 27, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 4,103 |
| Aug 26, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 29,694 |
| Aug 25, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 46,601 |
| Aug 24, 2026 | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | - | 17,019 |
| Aug 21, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | - | 238,435 |
| Aug 20, 2026 | 1.01 | 1.06 | 1.00 | 1.05 | 1.05 | 3.96% | 33,846 |
| Aug 19, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 113,517 |
| Aug 18, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 42,600 |
| Aug 17, 2026 | 0.93 | 1.00 | 0.93 | 0.99 | 0.99 | 6.45% | 76,422 |
| Aug 14, 2026 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -1.06% | 15,206 |
| Aug 13, 2026 | 0.95 | 0.98 | 0.91 | 0.94 | 0.94 | -2.08% | 43,210 |
| Aug 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 6,659 |
| Aug 10, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | - | 2,334 |
| Aug 6, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 16,430 |
| Aug 5, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 1,311 |
| Aug 4, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | - | 39,311 |
| Aug 3, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 2,204 |
| Jul 31, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 60,626 |
| Jul 30, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 6,115 |
| Jul 27, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 33,326 |
| Jul 24, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 2.08% | 56,511 |
| Jul 23, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | - | 5,507 |
| Jul 22, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -2.04% | 21,092 |
| Jul 21, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 2,508 |
| Jul 20, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -3.00% | 131,191 |
| Jul 17, 2026 | 1.00 | 1.00 | 0.92 | 1.00 | 1.00 | 2.04% | 127,218 |
| Jul 16, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 49,414 |
| Jul 15, 2026 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | - | 141,528 |
| Jul 14, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 4,903 |
| Jul 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 25,209 |
| Jul 10, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 1.03% | 3,906 |
| Jul 9, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 33,100 |
| Jul 8, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 41,450 |
| Jul 7, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 21,700 |
| Jul 6, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.96% | 47,300 |
| Jul 3, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 4.08% | 19,800 |
| Jul 2, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -2.00% | 26,640 |
| Jul 1, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 3.09% | 5,216 |
| Jun 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 31,325 |
| Jun 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,100 |
| Jun 26, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 15,502 |
| Jun 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 613 |
| Jun 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 15,401 |
| Jun 22, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 48,100 |
| Jun 19, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -3.03% | 24,800 |