PETCHSRIVICHAI ENTERPRISE PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.180	2.220	2.160	2.220	2.152	498,627
2026-01-20	2.160	2.220	2.160	2.180	2.113	1,317,367
2026-01-19	2.180	2.240	2.180	2.180	2.113	559,700
2026-01-16	2.240	2.260	2.180	2.180	2.113	1,488,900
2026-01-15	2.220	2.260	2.180	2.260	2.191	1,012,900
2026-01-14	2.220	2.240	2.180	2.240	2.171	696,400
2026-01-13	2.240	2.240	2.200	2.220	2.152	949,100
2026-01-12	2.240	2.280	2.200	2.240	2.171	945,501
2026-01-09	2.260	2.280	2.260	2.260	2.191	673,701
2026-01-08	2.280	2.300	2.260	2.260	2.191	574,819
2026-01-07	2.260	2.300	2.260	2.300	2.229	441,611
2026-01-06	2.280	2.300	2.240	2.280	2.210	777,302
2026-01-05	2.300	2.320	2.260	2.280	2.210	1,309,500
2025-12-30	2.280	2.340	2.280	2.340	2.268	949,000
2025-12-29	2.300	2.320	2.280	2.280	2.210	2,132,901
2025-12-26	2.280	2.320	2.260	2.320	2.249	2,467,600
2025-12-25	2.280	2.300	2.280	2.300	2.229	694,000
2025-12-24	2.260	2.300	2.260	2.300	2.229	1,089,400
2025-12-23	2.260	2.300	2.260	2.280	2.210	536,535
2025-12-22	2.280	2.300	2.280	2.300	2.229	433,300
2025-12-19	2.280	2.300	2.260	2.300	2.229	750,200
2025-12-18	2.280	2.300	2.260	2.300	2.229	334,111
2025-12-17	2.280	2.300	2.260	2.280	2.210	566,602
2025-12-16	2.280	2.300	2.280	2.300	2.229	538,207
2025-12-15	2.300	2.320	2.280	2.300	2.229	872,700
2025-12-12	2.300	2.320	2.220	2.300	2.229	1,932,055
2025-12-11	2.300	2.300	2.260	2.300	2.229	1,516,802
2025-12-09	2.320	2.340	2.280	2.280	2.210	372,100
2025-12-08	2.300	2.340	2.280	2.320	2.249	428,980
2025-12-04	2.300	2.320	2.280	2.300	2.229	701,100
2025-12-03	2.260	2.320	2.260	2.300	2.229	2,969,800
2025-12-02	2.340	2.380	2.320	2.320	2.249	767,210
2025-12-01	2.380	2.380	2.340	2.380	2.307	833,900
2025-11-28	2.400	2.460	2.360	2.400	2.326	884,801
2025-11-27	2.380	2.400	2.360	2.400	2.326	464,209
2025-11-26	2.400	2.420	2.380	2.420	2.346	234,610
2025-11-25	2.420	2.460	2.400	2.440	2.365	1,558,900
2025-11-24	2.440	2.460	2.380	2.420	2.346	1,282,116
2025-11-21	2.440	2.460	2.360	2.440	2.365	878,161
2025-11-20	2.540	2.540	2.440	2.440	2.365	1,196,002
2025-11-19	2.500	2.560	2.480	2.540	2.462	8,154,606
2025-11-18	2.460	2.500	2.440	2.500	2.423	841,500
2025-11-17	2.460	2.460	2.420	2.460	2.384	660,200
2025-11-14	2.440	2.440	2.380	2.440	2.365	1,411,080
2025-11-13	2.400	2.440	2.380	2.440	2.365	837,540
2025-11-12	2.400	2.420	2.360	2.420	2.346	1,319,007
2025-11-11	2.400	2.400	2.340	2.400	2.326	953,115
2025-11-10	2.280	2.400	2.280	2.400	2.326	1,242,200
2025-11-07	2.340	2.360	2.280	2.280	2.210	1,355,200
2025-11-06	2.320	2.360	2.320	2.340	2.268	650,601
2025-11-05	2.340	2.360	2.320	2.320	2.249	169,230
2025-11-04	2.340	2.380	2.320	2.340	2.268	729,600
2025-11-03	2.380	2.380	2.340	2.380	2.307	370,161
2025-10-31	2.380	2.400	2.360	2.380	2.307	268,900
2025-10-30	2.340	2.400	2.340	2.380	2.307	739,119
2025-10-29	2.380	2.420	2.340	2.340	2.268	581,001
2025-10-28	2.340	2.420	2.340	2.400	2.326	406,661
2025-10-27	2.380	2.400	2.360	2.380	2.307	697,600
2025-10-24	2.380	2.400	2.340	2.380	2.307	641,012
2025-10-22	2.360	2.400	2.340	2.400	2.326	1,723,460

← NewerPage 4 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.