Porn Prom Metal PCL (BKK:PPM)
Thailand · Delayed Price · Currency is THB 1.350
+0.010 (0.75%)
Mar 2, 2026, 4:35 PM ICT
Porn Prom Metal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.43 | 1.48 | 1.30 | 1.35 | 1.35 | 0.75% | 96,400 |
| Feb 27, 2026 | 1.33 | 1.34 | 1.29 | 1.34 | 1.34 | -0.74% | 166,853 |
| Feb 26, 2026 | 1.44 | 1.44 | 1.31 | 1.35 | 1.35 | - | 326,500 |
| Feb 25, 2026 | 1.31 | 1.44 | 1.31 | 1.35 | 1.35 | 3.05% | 847,887 |
| Feb 24, 2026 | 1.30 | 1.31 | 1.25 | 1.31 | 1.31 | 0.77% | 125,803 |
| Feb 23, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 78,370 |
| Feb 20, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 84,400 |
| Feb 19, 2026 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 2.40% | 170,510 |
| Feb 18, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -4.58% | 52,042 |
| Feb 17, 2026 | 1.27 | 1.31 | 1.25 | 1.31 | 1.31 | 6.50% | 206,620 |
| Feb 16, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | - | 98,100 |
| Feb 13, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.65% | 159,436 |
| Feb 12, 2026 | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | 2.54% | 166,926 |
| Feb 11, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.72% | 50,802 |
| Feb 10, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | 1.75% | 50,890 |
| Feb 9, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | - | 202,712 |
| Feb 6, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | 85,405 |
| Feb 5, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 6,400 |
| Feb 4, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 1.77% | 7,900 |
| Feb 3, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 14,200 |
| Feb 2, 2026 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -2.61% | 95,701 |
| Jan 30, 2026 | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | 1.77% | 327,881 |
| Jan 29, 2026 | 1.16 | 1.18 | 1.11 | 1.13 | 1.13 | -2.59% | 382,022 |
| Jan 28, 2026 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 1.75% | 100,900 |
| Jan 27, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 66,843 |
| Jan 26, 2026 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | - | 50,517 |
| Jan 23, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 49,819 |
| Jan 22, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 127,274 |
| Jan 21, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -0.85% | 28,885 |
| Jan 20, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | - | 64,632 |
| Jan 19, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 13,163 |
| Jan 16, 2026 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | - | 102,678 |
| Jan 15, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 86,856 |
| Jan 14, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.75% | 1,895 |
| Jan 13, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | 2.70% | 900 |
| Jan 12, 2026 | 1.17 | 1.17 | 1.09 | 1.11 | 1.11 | -5.13% | 57,888 |
| Jan 9, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 5,467 |
| Jan 8, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 27,045 |
| Jan 7, 2026 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | -1.68% | 60,769 |
| Jan 6, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 6,816 |
| Jan 5, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 5,500 |
| Dec 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,241 |
| Dec 29, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 1,342 |
| Dec 26, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 2,267 |
| Dec 25, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 4,720 |
| Dec 24, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | - | 36,703 |
| Dec 23, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 6,800 |
| Dec 22, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 44,068 |
| Dec 19, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -1.64% | 5,619 |
| Dec 18, 2025 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | - | 11,800 |