PETCHSRIVICHAI ENTERPRISE PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.560	2.580	2.540	2.540	2.462	1,931,100
2026-04-21	2.480	2.580	2.480	2.580	2.501	1,466,801
2026-04-20	2.560	2.560	2.500	2.520	2.443	1,812,501
2026-04-17	2.500	2.540	2.500	2.540	2.462	2,141,200
2026-04-16	2.500	2.540	2.480	2.540	2.462	2,309,700
2026-04-10	2.420	2.480	2.420	2.460	2.384	2,155,200
2026-04-09	2.460	2.500	2.420	2.440	2.365	2,724,434
2026-04-08	2.580	2.600	2.420	2.440	2.365	6,459,231
2026-04-07	2.560	2.620	2.540	2.600	2.520	3,244,100
2026-04-03	2.620	2.620	2.560	2.580	2.501	6,844,100
2026-04-02	2.600	2.620	2.580	2.620	2.539	2,927,409
2026-04-01	2.600	2.640	2.560	2.560	2.481	5,350,501
2026-03-31	2.660	2.700	2.640	2.700	2.617	3,582,742
2026-03-30	2.660	2.680	2.620	2.660	2.578	5,945,700
2026-03-27	2.660	2.680	2.600	2.640	2.559	9,166,000
2026-03-26	2.600	2.680	2.600	2.640	2.559	8,863,238
2026-03-25	2.620	2.620	2.520	2.560	2.481	6,333,400
2026-03-24	2.500	2.660	2.500	2.660	2.578	22,207,100
2026-03-23	2.480	2.520	2.440	2.460	2.384	5,240,200
2026-03-20	2.500	2.500	2.460	2.480	2.404	3,417,101
2026-03-19	2.440	2.540	2.420	2.420	2.346	9,340,403
2026-03-18	2.480	2.480	2.440	2.440	2.365	1,657,300
2026-03-17	2.500	2.520	2.420	2.460	2.384	2,824,803
2026-03-16	2.440	2.480	2.420	2.460	2.384	3,795,900
2026-03-13	2.480	2.560	2.420	2.420	2.346	5,293,004
2026-03-12	2.280	2.440	2.280	2.440	2.365	3,262,631
2026-03-11	2.360	2.360	2.300	2.300	2.229	1,220,302
2026-03-10	2.360	2.360	2.300	2.340	2.268	991,006
2026-03-09	2.140	2.360	2.140	2.300	2.229	3,948,410
2026-03-06	2.220	2.280	2.180	2.200	2.132	1,136,656
2026-03-05	2.300	2.300	2.200	2.240	2.171	572,349
2026-03-04	2.220	2.220	2.140	2.200	2.132	799,526
2026-03-02	2.240	2.280	2.240	2.260	2.191	617,600
2026-02-27	2.220	2.320	2.220	2.300	2.229	1,866,610
2026-02-26	2.220	2.240	2.200	2.240	2.171	616,100
2026-02-25	2.220	2.240	2.200	2.220	2.152	328,102
2026-02-24	2.220	2.260	2.200	2.220	2.152	638,759
2026-02-23	2.220	2.240	2.200	2.240	2.171	1,191,522
2026-02-20	2.220	2.240	2.180	2.220	2.152	782,331
2026-02-19	2.240	2.260	2.200	2.240	2.171	728,870
2026-02-18	2.260	2.260	2.180	2.240	2.171	1,903,106
2026-02-17	2.180	2.220	2.120	2.200	2.132	1,707,310
2026-02-16	2.240	2.260	2.180	2.240	2.171	947,294
2026-02-13	2.240	2.240	2.160	2.200	2.132	747,751
2026-02-12	2.200	2.240	2.180	2.240	2.171	514,632
2026-02-11	2.100	2.240	2.100	2.200	2.132	3,118,171
2026-02-10	2.040	2.120	2.020	2.120	2.055	1,218,011
2026-02-09	2.040	2.120	2.020	2.020	1.958	1,731,973
2026-02-06	2.020	2.040	2.020	2.020	1.958	297,900
2026-02-05	2.040	2.040	2.000	2.040	1.977	621,002
2026-02-04	2.020	2.040	2.000	2.040	1.977	230,598
2026-02-03	2.040	2.040	2.000	2.020	1.958	1,167,853
2026-02-02	2.020	2.040	2.000	2.040	1.977	559,340
2026-01-30	2.000	2.040	2.000	2.040	1.977	1,623,613
2026-01-29	2.100	2.120	2.000	2.000	1.939	1,011,567
2026-01-28	2.100	2.100	2.040	2.060	1.997	1,028,907
2026-01-27	2.080	2.120	2.060	2.100	2.035	437,755
2026-01-26	2.120	2.140	2.080	2.100	2.035	718,475
2026-01-23	2.160	2.180	2.100	2.100	2.035	1,234,499
2026-01-22	2.220	2.220	2.100	2.160	2.094	1,634,211

← NewerPage 3 of 9 · 509 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.