PETCHSRIVICHAI ENTERPRISE PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.660	2.720	2.640	2.640	2.559	3,367,600
2025-07-22	2.640	2.680	2.620	2.680	2.598	1,611,201
2025-07-21	2.660	2.660	2.620	2.660	2.578	1,268,400
2025-07-18	2.640	2.680	2.620	2.660	2.578	1,342,638
2025-07-17	2.660	2.680	2.640	2.640	2.559	2,282,830
2025-07-16	2.680	2.720	2.640	2.680	2.598	2,697,800
2025-07-15	2.680	2.700	2.640	2.660	2.578	1,431,700
2025-07-14	2.660	2.700	2.640	2.700	2.617	1,203,800
2025-07-11	2.620	2.700	2.600	2.700	2.617	2,322,100
2025-07-09	2.620	2.620	2.580	2.620	2.539	948,700
2025-07-08	2.600	2.640	2.600	2.620	2.539	1,198,800
2025-07-07	2.600	2.640	2.580	2.640	2.559	790,723
2025-07-04	2.620	2.640	2.600	2.620	2.539	655,042
2025-07-03	2.620	2.660	2.600	2.620	2.539	970,522
2025-07-02	2.660	2.660	2.620	2.640	2.559	821,541
2025-07-01	2.660	2.680	2.620	2.660	2.578	503,619
2025-06-30	2.660	2.660	2.620	2.660	2.578	477,993
2025-06-27	2.640	2.660	2.620	2.660	2.578	441,100
2025-06-26	2.640	2.660	2.620	2.660	2.578	402,800
2025-06-25	2.660	2.680	2.640	2.640	2.559	494,955
2025-06-24	2.620	2.680	2.600	2.680	2.598	1,326,925
2025-06-23	2.620	2.640	2.580	2.620	2.539	851,960
2025-06-20	2.600	2.660	2.600	2.640	2.559	1,148,171
2025-06-19	2.600	2.640	2.540	2.620	2.539	1,345,704
2025-06-18	2.620	2.640	2.580	2.580	2.501	2,075,754
2025-06-17	2.640	2.680	2.620	2.620	2.539	869,610
2025-06-16	2.660	2.680	2.620	2.660	2.578	489,218
2025-06-13	2.700	2.700	2.660	2.680	2.598	587,400
2025-06-12	2.720	2.720	2.660	2.700	2.617	1,228,400
2025-06-11	2.640	2.740	2.620	2.720	2.636	2,903,822
2025-06-10	2.660	2.660	2.620	2.640	2.559	843,400
2025-06-09	2.700	2.700	2.640	2.640	2.559	1,168,301
2025-06-06	2.660	2.680	2.660	2.680	2.598	863,608
2025-06-05	2.640	2.680	2.640	2.680	2.598	976,600
2025-06-04	2.640	2.680	2.620	2.660	2.578	1,697,164
2025-05-30	2.640	2.700	2.640	2.660	2.578	1,441,400
2025-05-29	2.700	2.720	2.640	2.640	2.559	3,262,005
2025-05-28	2.720	2.780	2.680	2.720	2.636	2,024,905
2025-05-27	2.680	2.740	2.660	2.720	2.636	3,560,562
2025-05-26	2.620	2.700	2.620	2.700	2.617	1,131,400
2025-05-23	2.580	2.660	2.580	2.640	2.559	1,474,364
2025-05-22	2.640	2.660	2.580	2.620	2.539	2,057,000
2025-05-21	2.680	2.720	2.640	2.660	2.578	3,298,216
2025-05-20	2.700	2.740	2.680	2.720	2.636	908,702
2025-05-19	2.740	2.760	2.700	2.700	2.617	1,207,900
2025-05-16	2.720	2.760	2.700	2.740	2.656	858,801
2025-05-15	2.720	2.760	2.720	2.740	2.656	1,001,154
2025-05-14	2.780	2.800	2.720	2.760	2.675	2,468,460
2025-05-13	2.780	2.800	2.720	2.760	2.675	1,434,432
2025-05-09	2.780	2.800	2.740	2.780	2.695	1,261,218
2025-05-08	2.760	2.800	2.760	2.800	2.714	2,248,400
2025-05-07	2.720	2.780	2.720	2.780	2.695	2,231,503
2025-05-06	2.780	2.800	2.700	2.740	2.656	3,278,200
2025-05-02	2.820	2.860	2.740	2.780	2.695	2,798,500
2025-04-30	2.860	2.900	2.820	2.820	2.733	2,502,795
2025-04-29	2.800	2.880	2.780	2.880	2.791	8,579,812
2025-04-28	2.900	2.940	2.880	2.920	2.685	6,906,600
2025-04-25	2.920	2.940	2.880	2.920	2.685	5,114,401
2025-04-24	2.920	2.940	2.900	2.940	2.703	3,765,100
2025-04-23	2.900	2.960	2.860	2.920	2.685	6,055,201

← NewerPage 6 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.