Pranda Jewelry Public Co. Ltd.(TH:PDJ)
฿1.58-0.03 (-1.86%)
TH:PDJ
Pranda Jewelry Public Co. Ltd. historical prices
฿1.58
At close:-0.03 (-1.86%)
Pranda Jewelry Public Co. Ltd. (PDJ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.61 | 1.63 | 1.58 | 1.58 | 1.58 | -1.86% | 15,305 | 0.02 |
| Nov 10, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | 0.00% | 23,473 | 0.03 |
| Nov 09, 2026 | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | +0.62% | 60,333 | 0.07 |
| Nov 06, 2026 | 1.61 | 1.63 | 1.58 | 1.61 | 1.61 | -0.62% | 55,300 | 0.06 |
| Nov 05, 2026 | 1.63 | 1.66 | 1.59 | 1.62 | 1.62 | +1.25% | 97,558 | 0.11 |
| Nov 04, 2026 | 1.58 | 1.62 | 1.56 | 1.60 | 1.60 | +1.91% | 239,652 | 0.27 |
| Nov 03, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 24,110 | 0.03 |
| Nov 02, 2026 | 1.57 | 1.61 | 1.57 | 1.58 | 1.58 | +1.28% | 41,995 | 0.05 |
| Oct 30, 2026 | 1.60 | 1.62 | 1.56 | 1.56 | 1.56 | -2.50% | 88,013 | 0.10 |
| Oct 29, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 267,593 | 0.31 |
| Oct 28, 2026 | 1.62 | 1.66 | 1.61 | 1.61 | 1.61 | 0.00% | 860,201 | 1.01 |
| Oct 27, 2026 | 1.62 | 1.66 | 1.59 | 1.61 | 1.61 | 0.00% | 678,771 | 0.81 |
| Oct 26, 2026 | 1.63 | 1.65 | 1.60 | 1.61 | 1.61 | -1.23% | 483,155 | 0.58 |
| Oct 23, 2026 | 1.63 | 1.77 | 1.63 | 1.63 | 1.63 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.65 | 1.77 | 1.63 | 1.63 | 1.63 | -0.61% | 1,308,010 | 1.61 |
| Oct 21, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | +0.61% | 239,910 | 0.30 |
| Oct 20, 2026 | 1.63 | 1.69 | 1.62 | 1.63 | 1.63 | +1.24% | 1,638,260 | 2.08 |
| Oct 19, 2026 | 1.60 | 1.87 | 1.60 | 1.61 | 1.61 | +0.63% | 6,667,120 | 9.80 |
| Oct 16, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | +3.90% | 115,976 | 0.17 |
| Oct 14, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 0.00% | 74,206 | 0.11 |
| Oct 13, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 0.00% | 24,663 | 0.04 |
| Oct 09, 2026 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | 0.00% | 105,670 | 0.15 |
| Oct 08, 2026 | 1.54 | 1.68 | 1.54 | 1.54 | 1.54 | +0.65% | 604,214 | 0.90 |
| Oct 07, 2026 | 1.50 | 1.54 | 1.48 | 1.53 | 1.53 | +3.38% | 75,000 | 0.11 |
| Oct 06, 2026 | 1.49 | 1.54 | 1.48 | 1.48 | 1.48 | -1.33% | 52,860 | 0.08 |
| Oct 05, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.66% | 8,090 | 0.01 |
| Oct 02, 2026 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | +0.67% | 37,409 | 0.06 |
| Oct 01, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | +0.67% | 140,700 | 0.21 |
| Sep 30, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 103,225 | 0.15 |
| Sep 29, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | 0.00% | 122,748 | 0.18 |
| Sep 28, 2026 | 1.49 | 1.52 | 1.47 | 1.50 | 1.50 | 0.00% | 133,200 | 0.20 |
| Sep 25, 2026 | 1.52 | 1.55 | 1.48 | 1.50 | 1.50 | -2.60% | 752,213 | 1.15 |
| Sep 24, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 0.00% | 121,901 | 0.19 |
| Sep 23, 2026 | 1.54 | 1.59 | 1.53 | 1.54 | 1.54 | 0.00% | 210,360 | 0.32 |
| Sep 22, 2026 | 1.52 | 1.58 | 1.52 | 1.54 | 1.54 | 0.00% | 265,572 | 0.41 |
| Sep 21, 2026 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -0.65% | 138,740 | 0.22 |
| Sep 18, 2026 | 1.52 | 1.60 | 1.46 | 1.55 | 1.55 | +1.31% | 318,900 | 0.50 |
| Sep 17, 2026 | 1.52 | 1.54 | 1.50 | 1.53 | 1.53 | +0.66% | 438,057 | 0.69 |
| Sep 16, 2026 | 1.60 | 1.61 | 1.52 | 1.52 | 1.52 | -4.34% | 1,021,585 | 1.66 |
| Sep 15, 2026 | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | -0.69% | 1,151,511 | 1.92 |
| Sep 14, 2026 | 1.61 | 1.70 | 1.60 | 1.60 | 1.60 | +2.56% | 3,454,810 | 6.34 |
| Sep 11, 2026 | 1.72 | 1.77 | 1.56 | 1.56 | 1.56 | -3.70% | 6,168,310 | 13.78 |
| Sep 10, 2026 | 1.48 | 1.73 | 1.48 | 1.62 | 1.62 | +11.72% | 14,207,791 | 63.74 |
| Sep 09, 2026 | 1.37 | 1.62 | 1.37 | 1.45 | 1.45 | +3.57% | 4,111,022 | 26.07 |
| Sep 08, 2026 | 1.45 | 1.47 | 1.30 | 1.40 | 1.40 | -2.78% | 1,459,729 | 10.85 |
| Sep 07, 2026 | 1.18 | 1.51 | 1.13 | 1.44 | 1.44 | +23.08% | 6,024,280 | 154.67 |
| Sep 04, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | +3.54% | 138,321 | 3.75 |
| Sep 03, 2026 | 1.09 | 1.16 | 1.09 | 1.13 | 1.13 | +3.67% | 79,201 | 2.22 |
