PETCHSRIVICHAI ENTERPRISE PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.440	2.480	2.340	2.340	2.268	2,296,109
2025-10-20	2.460	2.480	2.420	2.460	2.384	975,506
2025-10-17	2.460	2.480	2.420	2.460	2.384	1,063,793
2025-10-16	2.460	2.520	2.400	2.500	2.423	1,827,161
2025-10-15	2.440	2.460	2.400	2.460	2.384	907,700
2025-10-14	2.380	2.440	2.360	2.440	2.365	562,801
2025-10-10	2.340	2.400	2.320	2.400	2.326	1,081,810
2025-10-09	2.360	2.400	2.340	2.380	2.307	433,938
2025-10-08	2.380	2.400	2.360	2.400	2.326	239,605
2025-10-07	2.360	2.400	2.360	2.400	2.326	339,617
2025-10-06	2.380	2.400	2.340	2.360	2.287	463,412
2025-10-03	2.380	2.400	2.380	2.400	2.326	273,302
2025-10-02	2.360	2.420	2.360	2.400	2.326	2,448,302
2025-10-01	2.400	2.400	2.360	2.360	2.287	975,146
2025-09-30	2.400	2.400	2.360	2.400	2.326	680,729
2025-09-29	2.400	2.440	2.380	2.380	2.307	1,440,003
2025-09-26	2.400	2.440	2.380	2.400	2.326	2,369,263
2025-09-25	2.400	2.440	2.360	2.420	2.346	1,249,800
2025-09-24	2.360	2.400	2.360	2.400	2.326	1,211,522
2025-09-23	2.420	2.480	2.360	2.380	2.307	2,471,440
2025-09-22	2.460	2.480	2.400	2.440	2.365	2,470,416
2025-09-19	2.460	2.480	2.440	2.460	2.384	742,223
2025-09-18	2.480	2.500	2.440	2.440	2.365	995,900
2025-09-17	2.460	2.480	2.440	2.480	2.404	883,316
2025-09-16	2.440	2.480	2.440	2.460	2.384	1,081,005
2025-09-15	2.460	2.500	2.440	2.440	2.365	1,090,305
2025-09-12	2.480	2.500	2.460	2.480	2.404	1,166,000
2025-09-11	2.500	2.540	2.480	2.500	2.423	1,123,214
2025-09-10	2.560	2.560	2.480	2.520	2.443	2,043,920
2025-09-09	2.500	2.560	2.500	2.560	2.481	3,048,977
2025-09-08	2.460	2.500	2.460	2.500	2.423	1,347,016
2025-09-05	2.460	2.500	2.440	2.460	2.384	750,593
2025-09-04	2.480	2.500	2.440	2.460	2.384	851,028
2025-09-03	2.480	2.520	2.460	2.480	2.404	511,805
2025-09-02	2.500	2.520	2.460	2.500	2.423	368,500
2025-09-01	2.500	2.500	2.460	2.500	2.423	357,702
2025-08-29	2.400	2.520	2.400	2.480	2.404	1,432,900
2025-08-28	2.480	2.500	2.480	2.500	2.423	213,300
2025-08-27	2.540	2.560	2.460	2.480	2.404	1,874,100
2025-08-26	2.540	2.600	2.480	2.540	2.462	899,300
2025-08-25	2.500	2.560	2.480	2.560	2.481	1,694,900
2025-08-22	2.480	2.520	2.460	2.520	2.443	841,101
2025-08-21	2.500	2.500	2.440	2.500	2.423	853,180
2025-08-20	2.500	2.540	2.460	2.500	2.423	1,080,900
2025-08-19	2.520	2.520	2.460	2.500	2.423	1,391,301
2025-08-18	2.520	2.560	2.460	2.540	2.462	2,529,219
2025-08-15	2.520	2.540	2.420	2.520	2.443	4,794,600
2025-08-14	2.580	2.580	2.500	2.500	2.423	1,503,800
2025-08-13	2.600	2.620	2.500	2.540	2.462	3,891,300
2025-08-08	2.600	2.640	2.580	2.600	2.520	3,768,000
2025-08-07	2.640	2.660	2.600	2.600	2.520	2,558,801
2025-08-06	2.640	2.660	2.600	2.640	2.559	1,770,700
2025-08-05	2.620	2.640	2.620	2.640	2.559	1,137,900
2025-08-04	2.600	2.620	2.580	2.620	2.539	883,400
2025-08-01	2.620	2.700	2.580	2.600	2.520	4,898,003
2025-07-31	2.640	2.660	2.600	2.600	2.520	1,264,500
2025-07-30	2.620	2.660	2.620	2.660	2.578	1,199,800
2025-07-29	2.640	2.660	2.620	2.640	2.559	1,555,165
2025-07-25	2.660	2.660	2.620	2.640	2.559	1,310,400
2025-07-24	2.640	2.660	2.620	2.660	2.578	888,000

← NewerPage 5 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.