Porn Prom Metal PCL (BKK:PPM)
Thailand · Delayed Price · Currency is THB 1.500
+0.100 (7.14%)
Apr 29, 2026, 4:39 PM ICT
Porn Prom Metal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | 0.72% | 170,108 |
| Apr 27, 2026 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -1.42% | 64,500 |
| Apr 24, 2026 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 32,101 |
| Apr 23, 2026 | 1.40 | 1.41 | 1.36 | 1.38 | 1.38 | -2.13% | 80,300 |
| Apr 22, 2026 | 1.41 | 1.41 | 1.37 | 1.41 | 1.41 | - | 176,809 |
| Apr 21, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 1.44% | 79,710 |
| Apr 20, 2026 | 1.40 | 1.41 | 1.35 | 1.39 | 1.39 | -0.71% | 136,990 |
| Apr 17, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 5.26% | 386,900 |
| Apr 16, 2026 | 1.33 | 1.38 | 1.32 | 1.33 | 1.33 | 1.53% | 75,810 |
| Apr 10, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | - | 84,000 |
| Apr 9, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 114,102 |
| Apr 8, 2026 | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 223,100 |
| Apr 7, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 226,400 |
| Apr 3, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 72,607 |
| Apr 2, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 110,700 |
| Apr 1, 2026 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | 1.52% | 161,700 |
| Mar 31, 2026 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | - | 253,695 |
| Mar 30, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | 3.13% | 225,200 |
| 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 |