PETCHSRIVICHAI ENTERPRISE PUBLIC COMPANY LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.300	2.300	2.240	2.300	2.300	4,726,734
2026-07-17	2.280	2.320	2.280	2.300	2.300	4,776,382
2026-07-16	2.200	2.300	2.200	2.300	2.300	7,608,816
2026-07-15	2.200	2.220	2.160	2.220	2.220	2,380,400
2026-07-14	2.220	2.220	2.180	2.220	2.220	3,641,908
2026-07-13	2.160	2.220	2.160	2.220	2.220	3,425,628
2026-07-10	2.100	2.160	2.100	2.160	2.160	3,726,206
2026-07-09	2.080	2.120	2.080	2.120	2.120	1,990,188
2026-07-08	2.120	2.120	2.080	2.080	2.080	782,722
2026-07-07	2.100	2.120	2.080	2.120	2.120	1,481,116
2026-07-06	2.140	2.140	2.080	2.080	2.080	2,811,419
2026-07-03	2.120	2.140	2.080	2.140	2.140	2,495,600
2026-07-02	2.100	2.140	2.080	2.100	2.100	2,164,300
2026-07-01	2.100	2.100	2.080	2.100	2.100	1,564,300
2026-06-30	2.080	2.100	2.060	2.100	2.100	2,469,710
2026-06-29	2.100	2.100	2.060	2.080	2.080	1,787,300
2026-06-26	2.100	2.120	2.060	2.120	2.120	2,211,608
2026-06-25	2.100	2.120	2.100	2.120	2.120	1,029,534
2026-06-24	2.080	2.120	2.080	2.120	2.120	1,190,500
2026-06-23	2.080	2.100	2.060	2.080	2.080	2,443,300
2026-06-22	2.120	2.120	2.080	2.080	2.080	1,211,230
2026-06-19	2.100	2.140	2.100	2.120	2.120	1,535,503
2026-06-18	2.120	2.140	2.100	2.140	2.140	2,459,564
2026-06-17	2.120	2.140	2.080	2.120	2.120	1,946,114
2026-06-16	2.160	2.160	2.120	2.160	2.160	2,070,135
2026-06-15	2.180	2.180	2.140	2.180	2.180	1,750,270
2026-06-12	2.180	2.200	2.160	2.200	2.200	927,202
2026-06-11	2.180	2.200	2.160	2.200	2.200	1,866,615
2026-06-10	2.180	2.220	2.180	2.200	2.200	1,610,004
2026-06-09	2.140	2.220	2.140	2.220	2.220	1,463,602
2026-06-08	2.160	2.160	2.120	2.160	2.160	510,600
2026-06-05	2.180	2.220	2.140	2.160	2.160	2,605,834
2026-06-04	2.200	2.260	2.180	2.180	2.180	4,771,200
2026-06-02	2.240	2.280	2.160	2.240	2.240	3,663,200
2026-05-29	2.260	2.280	2.240	2.260	2.260	759,324
2026-05-28	2.300	2.340	2.240	2.280	2.280	1,687,033
2026-05-27	2.280	2.300	2.260	2.280	2.280	852,584
2026-05-26	2.280	2.300	2.260	2.300	2.300	1,009,503
2026-05-25	2.280	2.320	2.260	2.300	2.300	1,203,844
2026-05-22	2.240	2.260	2.220	2.260	2.260	1,128,600
2026-05-21	2.260	2.260	2.220	2.260	2.260	752,241
2026-05-20	2.220	2.240	2.220	2.220	2.220	662,600
2026-05-19	2.240	2.260	2.200	2.220	2.220	1,523,800
2026-05-18	2.280	2.300	2.220	2.220	2.220	1,749,200
2026-05-15	2.360	2.360	2.260	2.280	2.280	3,135,500
2026-05-14	2.380	2.380	2.340	2.360	2.360	945,488
2026-05-13	2.340	2.400	2.300	2.380	2.380	2,528,900
2026-05-12	2.380	2.380	2.340	2.380	2.380	632,258
2026-05-11	2.400	2.400	2.340	2.400	2.400	1,731,221
2026-05-08	2.440	2.440	2.380	2.420	2.420	2,589,400
2026-05-07	2.440	2.460	2.440	2.460	2.460	801,502
2026-05-06	2.460	2.460	2.420	2.460	2.460	1,211,503
2026-05-05	2.520	2.520	2.420	2.460	2.460	2,220,415
2026-04-30	2.500	2.520	2.460	2.520	2.520	1,665,401
2026-04-29	2.500	2.520	2.440	2.520	2.520	2,536,458
2026-04-28	2.540	2.600	2.500	2.600	2.520	2,477,007
2026-04-27	2.500	2.540	2.500	2.540	2.462	951,000
2026-04-24	2.540	2.540	2.500	2.500	2.423	1,398,100
2026-04-23	2.540	2.560	2.540	2.560	2.481	939,316
2026-04-22	2.560	2.580	2.540	2.540	2.462	1,931,100

← NewerPage 2 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0800 THB
2025-04-29	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.