Pranda Jewelry PCL (BKK:PDJ)
Thailand · Delayed Price · Currency is THB 0.9800
+0.0100 (1.03%)
Jul 21, 2026, 3:02 PM ICT
Pranda Jewelry PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | 3.13% | 120,836 |
| Jun 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 7,510 |
| Jun 16, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 28,266 |
| Jun 15, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 47,605 |
| Jun 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,356 |
| Jun 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 4,200 |
| Jun 9, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 8,900 |
| Jun 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 200 |
| Jun 5, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -1.02% | 119,406 |
| Jun 4, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 2.08% | 64,705 |
| Jun 2, 2026 | 0.95 | 0.99 | 0.95 | 0.96 | 0.96 | 1.05% | 46,415 |
| May 29, 2026 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | - | 58,900 |
| May 28, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | - | 59,425 |
| May 27, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 19,505 |
| May 26, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | - | 60,620 |
| May 25, 2026 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | - | 110,301 |
| May 22, 2026 | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | 2.13% | 84,710 |
| May 21, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | - | 133,419 |
| May 20, 2026 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | - | 10,810 |
| May 19, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | - | 6,276 |
| May 18, 2026 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 3.30% | 64,568 |
| May 15, 2026 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | 2.25% | 306,180 |
| May 14, 2026 | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 90,863 |
| May 13, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | 1.12% | 5,012 |
| May 12, 2026 | 0.90 | 0.95 | 0.89 | 0.89 | 0.89 | - | 64,539 |
| May 11, 2026 | 0.91 | 0.98 | 0.89 | 0.89 | 0.89 | -1.11% | 228,916 |
| May 8, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 17,763 |
| May 7, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 3,240 |
| May 6, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 11,320 |