Pranda Jewelry PCL (BKK:PDJ)
Thailand · Delayed Price · Currency is THB 1.500
-0.040 (-2.60%)
Sep 25, 2026, 4:29 PM ICT
Pranda Jewelry PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.52 | 1.55 | 1.48 | 1.48 | - | -3.90% | 711,513 |
| Sep 24, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | - | 121,901 |
| Sep 23, 2026 | 1.54 | 1.59 | 1.53 | 1.54 | 1.54 | - | 210,360 |
| Sep 22, 2026 | 1.52 | 1.58 | 1.52 | 1.54 | 1.54 | - | 265,572 |
| Sep 21, 2026 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -0.65% | 138,740 |
| Sep 18, 2026 | 1.52 | 1.60 | 1.46 | 1.55 | 1.55 | 1.31% | 318,900 |
| Sep 17, 2026 | 1.52 | 1.54 | 1.50 | 1.53 | 1.53 | 0.66% | 438,057 |
| Sep 16, 2026 | 1.60 | 1.61 | 1.52 | 1.52 | 1.52 | -4.40% | 1,021,585 |
| Sep 15, 2026 | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | -0.63% | 1,151,511 |
| Sep 14, 2026 | 1.61 | 1.70 | 1.60 | 1.60 | 1.60 | 2.56% | 3,454,810 |
| Sep 11, 2026 | 1.72 | 1.77 | 1.56 | 1.56 | 1.56 | -3.70% | 6,168,310 |
| Sep 10, 2026 | 1.48 | 1.73 | 1.48 | 1.62 | 1.62 | 11.72% | 14,207,791 |
| Sep 9, 2026 | 1.37 | 1.62 | 1.37 | 1.45 | 1.45 | 3.57% | 4,111,022 |
| Sep 8, 2026 | 1.45 | 1.47 | 1.30 | 1.40 | 1.40 | -2.78% | 1,459,729 |
| Sep 7, 2026 | 1.18 | 1.51 | 1.13 | 1.44 | 1.44 | 23.08% | 6,024,280 |
| Sep 4, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 3.54% | 138,321 |
| 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 |