Porn Prom Metal PCL (BKK:PPM)
Thailand · Delayed Price · Currency is THB 1.730
-0.010 (-0.57%)
May 25, 2026, 12:03 PM ICT
Porn Prom Metal PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | - | -0.57% | 50,600 |
| May 22, 2026 | 1.73 | 1.78 | 1.72 | 1.74 | 1.74 | 1.16% | 230,500 |
| May 21, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -0.58% | 70,902 |
| May 20, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.57% | 175,300 |
| May 19, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 185,800 |
| May 18, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | - | 80,700 |
| May 15, 2026 | 1.70 | 1.88 | 1.70 | 1.75 | 1.75 | 4.79% | 1,100,200 |
| May 14, 2026 | 1.71 | 1.73 | 1.64 | 1.67 | 1.67 | -1.18% | 121,900 |
| May 13, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | 1.20% | 178,200 |
| May 12, 2026 | 1.69 | 1.71 | 1.65 | 1.67 | 1.67 | -1.76% | 128,008 |
| May 11, 2026 | 1.66 | 1.70 | 1.64 | 1.70 | 1.70 | 4.94% | 173,393 |
| May 8, 2026 | 1.69 | 1.73 | 1.67 | 1.67 | 1.62 | -1.18% | 664,417 |
| May 7, 2026 | 1.58 | 1.80 | 1.54 | 1.69 | 1.64 | 7.64% | 1,229,630 |
| May 6, 2026 | 1.62 | 1.62 | 1.51 | 1.57 | 1.52 | 0.64% | 196,045 |
| May 5, 2026 | 1.55 | 1.60 | 1.52 | 1.56 | 1.51 | -1.89% | 146,628 |
| Apr 30, 2026 | 1.50 | 1.70 | 1.50 | 1.59 | 1.54 | 6.00% | 434,416 |
| Apr 29, 2026 | 1.40 | 1.52 | 1.40 | 1.50 | 1.46 | 7.14% | 214,910 |
| Apr 28, 2026 | 1.40 | 1.43 | 1.39 | 1.40 | 1.36 | 0.72% | 170,108 |
| Apr 27, 2026 | 1.42 | 1.42 | 1.37 | 1.39 | 1.35 | -1.42% | 64,500 |
| Apr 24, 2026 | 1.38 | 1.41 | 1.37 | 1.41 | 1.37 | 2.17% | 32,101 |
| Apr 23, 2026 | 1.40 | 1.41 | 1.36 | 1.38 | 1.34 | -2.13% | 80,300 |
| Apr 22, 2026 | 1.41 | 1.41 | 1.37 | 1.41 | 1.37 | - | 176,809 |
| Apr 21, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.37 | 1.44% | 79,710 |
| Apr 20, 2026 | 1.40 | 1.41 | 1.35 | 1.39 | 1.35 | -0.71% | 136,990 |
| Apr 17, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.36 | 5.26% | 386,900 |
| Apr 16, 2026 | 1.33 | 1.38 | 1.32 | 1.33 | 1.29 | 1.53% | 75,810 |
| Apr 10, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.27 | - | 84,000 |
| Apr 9, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.27 | -2.96% | 114,102 |
| Apr 8, 2026 | 1.32 | 1.37 | 1.32 | 1.35 | 1.31 | 2.27% | 223,100 |
| Apr 7, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.28 | 1.54% | 226,400 |
| Apr 3, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.26 | -1.52% | 72,607 |
| Apr 2, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.28 | -1.49% | 110,700 |
| Apr 1, 2026 | 1.34 | 1.35 | 1.31 | 1.34 | 1.30 | 1.52% | 161,700 |
| Mar 31, 2026 | 1.34 | 1.36 | 1.32 | 1.32 | 1.28 | - | 253,695 |
| Mar 30, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | 1.28 | 3.12% | 225,200 |
| Mar 27, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.24 | -1.54% | 64,900 |
| Mar 26, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.26 | - | 40,001 |
| Mar 25, 2026 | 1.30 | 1.30 | 1.22 | 1.30 | 1.26 | - | 173,200 |
| Mar 24, 2026 | 1.28 | 1.31 | 1.26 | 1.30 | 1.26 | 3.17% | 110,200 |
| Mar 23, 2026 | 1.42 | 1.42 | 1.25 | 1.26 | 1.22 | -8.70% | 541,209 |
| Mar 20, 2026 | 1.33 | 1.40 | 1.33 | 1.38 | 1.34 | 1.47% | 312,500 |
| Mar 19, 2026 | 1.32 | 1.42 | 1.32 | 1.36 | 1.32 | 0.74% | 102,359 |
| Mar 18, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.31 | -2.88% | 148,810 |
| Mar 17, 2026 | 1.43 | 1.43 | 1.35 | 1.39 | 1.35 | -2.11% | 146,600 |
| Mar 16, 2026 | 1.24 | 1.42 | 1.24 | 1.42 | 1.38 | 14.52% | 417,700 |
| Mar 13, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.20 | 1.64% | 67,400 |
| Mar 12, 2026 | 1.21 | 1.22 | 1.17 | 1.22 | 1.18 | 0.83% | 31,420 |
| Mar 11, 2026 | 1.22 | 1.27 | 1.21 | 1.21 | 1.17 | - | 145,600 |
| Mar 10, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.17 | 0.83% | 34,121 |
| Mar 9, 2026 | 1.23 | 1.23 | 1.17 | 1.20 | 1.16 | -2.44% | 110,202 |