Porn Prom Metal PCL (BKK:PPM)
Thailand · Delayed Price · Currency is THB 1.190
-0.070 (-5.56%)
At close: Dec 4, 2025
Porn Prom Metal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.26 | 1.26 | 1.18 | 1.19 | 1.19 | -5.56% | 86,555 |
| Dec 3, 2025 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 1.61% | 3,444 |
| Dec 2, 2025 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 66,610 |
| Dec 1, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 3.39% | 136,217 |
| Nov 28, 2025 | 1.24 | 1.28 | 1.17 | 1.18 | 1.18 | -4.07% | 46,446 |
| Nov 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 2,504 |
| Nov 26, 2025 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | - | 22,442 |
| Nov 25, 2025 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | 5.13% | 34,200 |
| Nov 24, 2025 | 1.19 | 1.23 | 1.17 | 1.17 | 1.17 | -0.85% | 44,200 |
| Nov 21, 2025 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -2.48% | 68,900 |
| Nov 20, 2025 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -4.72% | 45,320 |
| Nov 19, 2025 | 1.26 | 1.29 | 1.20 | 1.27 | 1.27 | 0.79% | 123,279 |
| Nov 18, 2025 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | 5.00% | 55,992 |
| Nov 17, 2025 | 1.22 | 1.27 | 1.20 | 1.20 | 1.20 | -5.51% | 13,600 |
| Nov 14, 2025 | 1.20 | 1.27 | 1.19 | 1.27 | 1.27 | 7.63% | 14,602 |
| Nov 13, 2025 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | - | 50,302 |
| Nov 12, 2025 | 1.24 | 1.24 | 1.17 | 1.18 | 1.18 | -5.60% | 140,200 |
| Nov 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 14,401 |
| Nov 10, 2025 | 1.32 | 1.32 | 1.22 | 1.26 | 1.26 | -5.97% | 116,523 |
| Nov 7, 2025 | 1.30 | 1.34 | 1.18 | 1.34 | 1.34 | 3.08% | 99,810 |
| Nov 6, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.99% | 22,860 |
| Nov 5, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -0.74% | 1,218 |
| Nov 4, 2025 | 1.35 | 1.35 | 1.25 | 1.35 | 1.35 | - | 15,712 |
| Nov 3, 2025 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | -1.46% | 20,505 |
| Oct 31, 2025 | 1.35 | 1.39 | 1.33 | 1.37 | 1.37 | 1.48% | 46,843 |
| Oct 30, 2025 | 1.39 | 1.40 | 1.32 | 1.35 | 1.35 | -3.57% | 85,910 |
| Oct 29, 2025 | 1.41 | 1.41 | 1.32 | 1.40 | 1.40 | -0.71% | 16,626 |
| Oct 28, 2025 | 1.38 | 1.41 | 1.36 | 1.41 | 1.41 | 4.44% | 8,770 |
| Oct 27, 2025 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 7,004 |
| Oct 24, 2025 | 1.31 | 1.37 | 1.30 | 1.36 | 1.36 | 3.82% | 52,445 |
| Oct 22, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -3.68% | 67,568 |
| Oct 21, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | - | 1,426 |
| Oct 20, 2025 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -4.23% | 9,731 |
| Oct 17, 2025 | 1.40 | 1.42 | 1.37 | 1.42 | 1.42 | - | 49,530 |
| Oct 16, 2025 | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | - | 32,700 |
| Oct 15, 2025 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 30,100 |
| Oct 14, 2025 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | -0.71% | 103,311 |
| Oct 10, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 13,530 |
| Oct 9, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 34,572 |
| Oct 8, 2025 | 1.44 | 1.45 | 1.36 | 1.43 | 1.43 | -2.05% | 314,706 |
| Oct 7, 2025 | 1.49 | 1.50 | 1.44 | 1.46 | 1.46 | - | 75,816 |
| Oct 6, 2025 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | - | 76,830 |
| Oct 3, 2025 | 1.50 | 1.57 | 1.45 | 1.46 | 1.46 | -1.35% | 48,910 |
| Oct 2, 2025 | 1.50 | 1.56 | 1.48 | 1.48 | 1.48 | -1.33% | 158,010 |
| Oct 1, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 30,701 |
| Sep 30, 2025 | 1.57 | 1.57 | 1.48 | 1.51 | 1.51 | -4.43% | 34,723 |
| Sep 29, 2025 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | 6.04% | 41,600 |
| Sep 26, 2025 | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | -1.97% | 255,809 |
| Sep 25, 2025 | 1.51 | 1.56 | 1.48 | 1.52 | 1.52 | 1.33% | 62,910 |
| Sep 24, 2025 | 1.49 | 1.56 | 1.45 | 1.50 | 1.50 | 0.67% | 81,912 |