Porn Prom Metal PCL (BKK:PPM)
Thailand · Delayed Price · Currency is THB 1.280
-0.020 (-1.54%)
At close: Mar 27, 2026
Porn Prom Metal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 64,900 |
| Mar 26, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | - | 40,001 |
| Mar 25, 2026 | 1.30 | 1.30 | 1.22 | 1.30 | 1.30 | - | 173,200 |
| Mar 24, 2026 | 1.28 | 1.31 | 1.26 | 1.30 | 1.30 | 3.17% | 110,200 |
| Mar 23, 2026 | 1.42 | 1.42 | 1.25 | 1.26 | 1.26 | -8.70% | 541,209 |
| Mar 20, 2026 | 1.33 | 1.40 | 1.33 | 1.38 | 1.38 | 1.47% | 312,500 |
| Mar 19, 2026 | 1.32 | 1.42 | 1.32 | 1.36 | 1.36 | 0.74% | 102,359 |
| Mar 18, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 148,810 |
| Mar 17, 2026 | 1.43 | 1.43 | 1.35 | 1.39 | 1.39 | -2.11% | 146,600 |
| Mar 16, 2026 | 1.24 | 1.42 | 1.24 | 1.42 | 1.42 | 14.52% | 417,700 |
| Mar 13, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 67,400 |
| Mar 12, 2026 | 1.21 | 1.22 | 1.17 | 1.22 | 1.22 | 0.83% | 31,420 |
| Mar 11, 2026 | 1.22 | 1.27 | 1.21 | 1.21 | 1.21 | - | 145,600 |
| Mar 10, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 34,121 |
| Mar 9, 2026 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -2.44% | 110,202 |
| Mar 6, 2026 | 1.27 | 1.28 | 1.23 | 1.23 | 1.23 | -3.15% | 148,602 |
| Mar 5, 2026 | 1.39 | 1.39 | 1.26 | 1.27 | 1.27 | -4.51% | 114,513 |
| Mar 4, 2026 | 1.36 | 1.36 | 1.24 | 1.33 | 1.33 | -1.48% | 153,010 |
| 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 |