Porn Prom Metal PCL (BKK:PPM)
Thailand · Delayed Price · Currency is THB 2.000
+0.050 (2.56%)
Sep 3, 2026, 12:19 PM ICT
Porn Prom Metal PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.98 | 2.00 | 1.95 | 1.95 | 1.95 | -1.52% | 46,900 |
| Sep 1, 2026 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | - | 7,500 |
| Aug 31, 2026 | 1.98 | 2.00 | 1.97 | 1.98 | 1.98 | - | 35,001 |
| Aug 28, 2026 | 1.99 | 2.02 | 1.96 | 1.98 | 1.98 | -1.98% | 68,419 |
| Aug 27, 2026 | 2.04 | 2.04 | 1.97 | 2.02 | 2.02 | - | 96,300 |
| Aug 26, 2026 | 2.00 | 2.04 | 1.99 | 2.02 | 2.02 | 1.00% | 80,400 |
| Aug 25, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 9,800 |
| Aug 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 113 |
| Aug 21, 2026 | 2.00 | 2.02 | 1.97 | 2.00 | 2.00 | 0.50% | 102,800 |
| Aug 20, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.50% | 45,800 |
| Aug 19, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 146,100 |
| Aug 18, 2026 | 2.02 | 2.06 | 2.00 | 2.04 | 2.04 | 2.00% | 62,600 |
| Aug 17, 2026 | 2.00 | 2.06 | 2.00 | 2.00 | 2.00 | 0.50% | 98,507 |
| Aug 14, 2026 | 1.99 | 2.10 | 1.97 | 1.99 | 1.99 | 2.05% | 253,310 |
| Aug 13, 2026 | 1.98 | 2.00 | 1.95 | 1.95 | 1.95 | -1.52% | 252,400 |
| Aug 11, 2026 | 2.08 | 2.10 | 1.94 | 1.98 | 1.98 | -4.81% | 674,400 |
| Aug 10, 2026 | 2.02 | 2.10 | 2.02 | 2.08 | 2.08 | 4.00% | 515,750 |
| Aug 7, 2026 | 2.04 | 2.06 | 1.98 | 2.00 | 2.00 | -0.99% | 105,300 |
| Aug 6, 2026 | 2.02 | 2.08 | 2.00 | 2.02 | 2.02 | -2.88% | 97,112 |
| Aug 5, 2026 | 2.06 | 2.10 | 2.00 | 2.08 | 2.08 | 0.97% | 79,002 |
| Aug 4, 2026 | 2.10 | 2.10 | 2.00 | 2.06 | 2.06 | -0.96% | 180,500 |
| Aug 3, 2026 | 2.06 | 2.12 | 2.00 | 2.08 | 2.08 | - | 98,250 |
| Jul 31, 2026 | 2.04 | 2.10 | 2.04 | 2.08 | 2.08 | 2.97% | 183,500 |
| Jul 30, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | -0.98% | 77,300 |
| Jul 27, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -1.92% | 87,700 |
| Jul 24, 2026 | 2.12 | 2.20 | 2.04 | 2.08 | 2.08 | -2.80% | 146,109 |
| Jul 23, 2026 | 2.10 | 2.20 | 2.10 | 2.14 | 2.14 | -0.93% | 94,900 |
| Jul 22, 2026 | 2.14 | 2.16 | 2.08 | 2.16 | 2.16 | 0.93% | 27,405 |
| Jul 21, 2026 | 2.16 | 2.16 | 2.10 | 2.14 | 2.14 | 3.88% | 120,800 |
| Jul 20, 2026 | 2.04 | 2.12 | 2.04 | 2.06 | 2.06 | -2.83% | 192,900 |
| Jul 17, 2026 | 2.10 | 2.16 | 2.10 | 2.12 | 2.12 | - | 142,029 |
| Jul 16, 2026 | 2.12 | 2.24 | 2.10 | 2.12 | 2.12 | 0.95% | 214,802 |
| Jul 15, 2026 | 2.10 | 2.16 | 2.10 | 2.10 | 2.10 | -0.94% | 77,601 |
| Jul 14, 2026 | 2.14 | 2.14 | 2.08 | 2.12 | 2.12 | - | 66,405 |
| Jul 13, 2026 | 2.14 | 2.16 | 2.10 | 2.12 | 2.12 | -0.93% | 97,011 |
| Jul 10, 2026 | 2.12 | 2.22 | 2.12 | 2.14 | 2.14 | 2.88% | 300,200 |
| Jul 9, 2026 | 2.04 | 2.10 | 2.04 | 2.08 | 2.08 | 2.97% | 134,700 |
| Jul 8, 2026 | 2.10 | 2.14 | 2.02 | 2.02 | 2.02 | -3.81% | 118,336 |
| Jul 7, 2026 | 2.12 | 2.12 | 2.06 | 2.10 | 2.10 | -0.94% | 129,000 |
| Jul 6, 2026 | 2.18 | 2.18 | 2.06 | 2.12 | 2.12 | -2.75% | 263,424 |
| Jul 3, 2026 | 2.20 | 2.24 | 2.12 | 2.18 | 2.18 | -0.91% | 539,923 |
| Jul 2, 2026 | 2.02 | 2.32 | 2.00 | 2.20 | 2.20 | 7.84% | 3,346,082 |
| Jul 1, 2026 | 2.14 | 2.18 | 2.04 | 2.04 | 2.04 | 0.99% | 890,522 |
| Jun 30, 2026 | 1.80 | 2.18 | 1.80 | 2.02 | 2.02 | 12.85% | 4,099,772 |
| Jun 29, 2026 | 1.77 | 1.81 | 1.77 | 1.79 | 1.79 | 2.29% | 215,310 |
| Jun 26, 2026 | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | -0.57% | 38,760 |
| Jun 25, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | - | 82,140 |
| Jun 24, 2026 | 1.74 | 1.79 | 1.74 | 1.76 | 1.76 | 0.57% | 42,039 |
| Jun 23, 2026 | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | 1.74% | 83,600 |
| Jun 22, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | 119,970 |