Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,139.72 -835.99 (-1.29%) CMC Crypto 200
1,331.06 -29.26 (-2.15%)
PP PRIME Public Company Limited (PPPM.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 386,900 |
| 20 Jun 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 874,400 |
| 19 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 18 Jun 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 17 Jun 2024 | 0.2500 | 0.2700 | 0.2300 | 0.2500 | 0.2500 | 3,232,100 |
| 14 Jun 2024 | 0.3022 | 0.3111 | 0.2667 | 0.2667 | 0.2667 | 5,705,887 |
| 13 Jun 2024 | 0.3378 | 0.3378 | 0.3022 | 0.3111 | 0.3111 | 3,934,687 |
| 12 Jun 2024 | 0.3378 | 0.3467 | 0.3289 | 0.3467 | 0.3467 | 1,109,137 |
| 11 Jun 2024 | 0.3289 | 0.3289 | 0.3289 | 0.3289 | 0.3289 | - |
| 10 Jun 2024 | 0.3378 | 0.3467 | 0.3200 | 0.3289 | 0.3289 | 792,225 |
| 07 Jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 06 Jun 2024 | 0.3700 | 0.3700 | 0.3300 | 0.3500 | 0.3500 | 806,900 |
| 05 Jun 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 04 Jun 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 839,200 |
| 31 May 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 30 May 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 29 May 2024 | 0.3800 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 389,900 |
| 28 May 2024 | 0.3600 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 1,403,200 |
| 27 May 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 24 May 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 23 May 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 329,400 |
| 21 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 20 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 17 May 2024 | 0.3700 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 3,146,900 |
| 16 May 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 15 May 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 14 May 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 533,600 |
| 13 May 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 426,400 |
| 10 May 2024 | 0.5400 | 0.5500 | 0.4000 | 0.4000 | 0.4000 | 8,261,400 |
| 09 May 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 320,700 |
| 08 May 2024 | 0.5600 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 538,500 |
| 07 May 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 03 May 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 464,700 |
| 02 May 2024 | 0.5600 | 0.6300 | 0.5500 | 0.5700 | 0.5700 | 4,739,700 |
| 30 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 29 Apr 2024 | 0.9400 | 0.9400 | 0.6900 | 0.6900 | 0.6900 | 3,260,600 |
| 29 Apr 2024 | 0.05:1 Stock split | |||||
| 26 Apr 2024 | 0.6000 | 1.0000 | 0.6000 | 1.0000 | 1.0000 | 3,019,435 |
| 25 Apr 2024 | 0.6000 | 0.8000 | 0.6000 | 0.8000 | 0.8000 | 645,895 |
| 24 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 23 Apr 2024 | 0.6000 | 0.8000 | 0.4000 | 0.6000 | 0.6000 | 737,440 |
| 22 Apr 2024 | 0.6000 | 0.8000 | 0.4000 | 0.6000 | 0.6000 | 1,184,585 |
| 19 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 18 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 17 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 11 Apr 2024 | 0.6000 | 0.8000 | 0.6000 | 0.6000 | 0.6000 | 1,152,345 |
| 10 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 09 Apr 2024 | 0.6000 | 0.6000 | 0.4000 | 0.6000 | 0.6000 | 635,450 |
| 05 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 380,240 |
| 04 Apr 2024 | 0.8000 | 0.8000 | 0.4000 | 0.6000 | 0.6000 | 3,955,675 |
| 03 Apr 2024 | 0.6000 | 0.8000 | 0.6000 | 0.6000 | 0.6000 | 1,152,360 |
| 02 Apr 2024 | 0.6000 | 0.8000 | 0.6000 | 0.6000 | 0.6000 | 754,165 |
| 01 Apr 2024 | 0.8000 | 0.8000 | 0.6000 | 0.6000 | 0.6000 | 372,470 |
| 29 Mar 2024 | 0.8000 | 0.8000 | 0.6000 | 0.8000 | 0.8000 | 60,510 |
| 28 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 27 Mar 2024 | 0.6000 | 0.8000 | 0.6000 | 0.8000 | 0.8000 | 115,945 |
| 26 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 25 Mar 2024 | 0.8000 | 0.8000 | 0.6000 | 0.8000 | 0.8000 | 1,562,465 |
| 22 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 21 Mar 2024 | 1.0000 | 1.0000 | 0.8000 | 0.8000 | 0.8000 | 545,960 |
| 20 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 19 Mar 2024 | 1.0000 | 1.0000 | 0.8000 | 1.0000 | 1.0000 | 150,095 |
| 18 Mar 2024 | 1.2000 | 1.2000 | 0.8000 | 1.0000 | 1.0000 | 38,405 |
| 15 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 14 Mar 2024 | 1.2000 | 1.2000 | 1.0000 | 1.2000 | 1.2000 | 7,415 |
| 13 Mar 2024 | 1.2000 | 1.2000 | 1.0000 | 1.2000 | 1.2000 | 45,250 |
| 12 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 11 Mar 2024 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | 1.0000 | 187,370 |
| 08 Mar 2024 | 1.0000 | 1.2000 | 1.0000 | 1.0000 | 1.0000 | 5,730 |
| 07 Mar 2024 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | 1.0000 | 136,065 |
| 06 Mar 2024 | 1.0000 | 1.2000 | 0.8000 | 1.2000 | 1.2000 | 95,105 |
| 05 Mar 2024 | 1.0000 | 1.2000 | 0.8000 | 1.0000 | 1.0000 | 128,820 |
| 04 Mar 2024 | 1.0000 | 1.2000 | 1.0000 | 1.0000 | 1.0000 | 702,920 |
| 01 Mar 2024 | 1.2000 | 1.2000 | 1.0000 | 1.2000 | 1.2000 | 282,525 |
| 29 Feb 2024 | 1.0000 | 1.2000 | 1.0000 | 1.2000 | 1.2000 | 162,370 |
| 28 Feb 2024 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | 1.0000 | 506,585 |
| 27 Feb 2024 | 1.0000 | 1.2000 | 1.0000 | 1.2000 | 1.2000 | 2,545,490 |
| 23 Feb 2024 | 1.2000 | 1.2000 | 1.0000 | 1.2000 | 1.2000 | 2,469,430 |
| 22 Feb 2024 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | 1.0000 | 1,186,105 |
| 21 Feb 2024 | 1.2000 | 1.2000 | 1.0000 | 1.2000 | 1.2000 | 41,130 |
| 20 Feb 2024 | 1.2000 | 1.2000 | 1.0000 | 1.2000 | 1.2000 | 2,824,935 |
| 19 Feb 2024 | 1.2000 | 1.2000 | 1.0000 | 1.2000 | 1.2000 | 51,000 |
| 16 Feb 2024 | 1.2000 | 1.2000 | 1.0000 | 1.2000 | 1.2000 | 527,925 |
| 15 Feb 2024 | 1.2000 | 1.4000 | 1.0000 | 1.2000 | 1.2000 | 764,670 |
| 14 Feb 2024 | 1.2000 | 1.4000 | 1.2000 | 1.2000 | 1.2000 | 83,625 |
| 13 Feb 2024 | 1.2000 | 1.4000 | 1.2000 | 1.2000 | 1.2000 | 49,130 |
| 12 Feb 2024 | 1.2000 | 1.4000 | 1.2000 | 1.2000 | 1.2000 | 57,265 |
| 09 Feb 2024 | 1.2000 | 1.4000 | 1.2000 | 1.2000 | 1.2000 | 693,765 |
| 08 Feb 2024 | 1.0000 | 1.2000 | 0.8000 | 1.2000 | 1.2000 | 541,170 |
| 07 Feb 2024 | 1.0000 | 1.0000 | 0.8000 | 0.8000 | 0.8000 | 191,095 |
| 06 Feb 2024 | 0.8000 | 1.0000 | 0.8000 | 1.0000 | 1.0000 | 130,485 |
| 05 Feb 2024 | 1.0000 | 1.0000 | 0.8000 | 1.0000 | 1.0000 | 518,665 |
| 02 Feb 2024 | 1.0000 | 1.0000 | 0.8000 | 0.8000 | 0.8000 | 53,585 |
| 01 Feb 2024 | 0.8000 | 1.0000 | 0.8000 | 1.0000 | 1.0000 | 44,275 |
| 31 Jan 2024 | 1.0000 | 1.0000 | 0.8000 | 0.8000 | 0.8000 | 88,800 |
| 30 Jan 2024 | 0.8000 | 1.0000 | 0.8000 | 1.0000 | 1.0000 | 196,285 |
| 29 Jan 2024 | 1.0000 | 1.0000 | 0.8000 | 0.8000 | 0.8000 | 67,225 |
| 26 Jan 2024 | 1.0000 | 1.0000 | 0.8000 | 1.0000 | 1.0000 | 40,580 |
| 25 Jan 2024 | 0.8000 | 1.0000 | 0.8000 | 0.8000 | 0.8000 | 85,075 |
| 24 Jan 2024 | 1.0000 | 1.0000 | 0.8000 | 1.0000 | 1.0000 | 757,335 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.