PETCHSRIVICHAI ENTERPRISE PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 2.940 | 2.960 | 2.880 | 2.880 | 2.648 | 8,507,201 |
| 2025-04-21 | 2.960 | 2.980 | 2.900 | 2.940 | 2.703 | 4,394,459 |
| 2025-04-18 | 2.860 | 2.980 | 2.860 | 2.960 | 2.722 | 5,345,205 |
| 2025-04-17 | 2.840 | 2.900 | 2.840 | 2.900 | 2.666 | 3,606,900 |
| 2025-04-16 | 2.840 | 2.900 | 2.820 | 2.860 | 2.630 | 1,308,601 |
| 2025-04-11 | 2.880 | 2.920 | 2.840 | 2.840 | 2.611 | 4,984,764 |
| 2025-04-10 | 2.920 | 2.940 | 2.800 | 2.900 | 2.666 | 9,185,017 |
| 2025-04-09 | 2.800 | 2.880 | 2.660 | 2.860 | 2.630 | 9,044,522 |
| 2025-04-08 | 2.840 | 2.920 | 2.780 | 2.800 | 2.574 | 5,633,400 |
| 2025-04-04 | 2.940 | 2.960 | 2.880 | 2.920 | 2.685 | 3,413,400 |
| 2025-04-03 | 2.960 | 2.980 | 2.880 | 2.940 | 2.703 | 6,694,300 |
| 2025-04-02 | 2.900 | 2.980 | 2.880 | 2.980 | 2.740 | 5,033,603 |
| 2025-04-01 | 2.800 | 2.900 | 2.800 | 2.900 | 2.666 | 4,786,500 |
| 2025-03-31 | 2.900 | 2.920 | 2.760 | 2.800 | 2.574 | 7,463,999 |
| 2025-03-28 | 2.920 | 2.940 | 2.900 | 2.920 | 2.685 | 1,278,916 |
| 2025-03-27 | 2.960 | 2.980 | 2.920 | 2.940 | 2.703 | 2,297,968 |
| 2025-03-26 | 2.920 | 2.980 | 2.920 | 2.980 | 2.740 | 3,911,900 |
| 2025-03-25 | 2.940 | 2.980 | 2.920 | 2.940 | 2.703 | 2,379,502 |
| 2025-03-24 | 2.920 | 2.980 | 2.900 | 2.940 | 2.703 | 3,560,000 |
| 2025-03-21 | 2.920 | 3.000 | 2.880 | 2.960 | 2.722 | 9,809,617 |
| 2025-03-20 | 3.020 | 3.040 | 2.920 | 2.940 | 2.703 | 10,873,890 |
| 2025-03-19 | 3.020 | 3.060 | 3.020 | 3.020 | 2.777 | 3,732,865 |
| 2025-03-18 | 3.040 | 3.080 | 3.000 | 3.020 | 2.777 | 6,087,000 |
| 2025-03-17 | 3.160 | 3.200 | 3.040 | 3.040 | 2.795 | 15,942,360 |
| 2025-03-14 | 3.140 | 3.200 | 3.140 | 3.180 | 2.924 | 6,037,900 |
| 2025-03-13 | 3.260 | 3.260 | 3.160 | 3.160 | 2.905 | 12,635,320 |
| 2025-03-12 | 3.260 | 3.280 | 3.200 | 3.260 | 2.997 | 8,769,523 |
| 2025-03-11 | 3.240 | 3.280 | 3.240 | 3.280 | 3.016 | 5,451,018 |
| 2025-03-10 | 3.260 | 3.280 | 3.200 | 3.280 | 3.016 | 9,309,607 |
| 2025-03-07 | 3.240 | 3.280 | 3.220 | 3.260 | 2.997 | 6,819,704 |
| 2025-03-06 | 3.280 | 3.300 | 3.240 | 3.260 | 2.997 | 5,147,410 |
| 2025-03-05 | 3.220 | 3.300 | 3.220 | 3.280 | 3.016 | 10,862,800 |
| 2025-03-04 | 3.220 | 3.260 | 3.200 | 3.240 | 2.979 | 9,122,710 |
| 2025-03-03 | 3.240 | 3.260 | 3.200 | 3.240 | 2.979 | 6,554,805 |
| 2025-02-28 | 3.300 | 3.300 | 3.200 | 3.220 | 2.961 | 16,355,230 |
| 2025-02-27 | 3.320 | 3.380 | 3.300 | 3.320 | 3.053 | 12,016,700 |
| 2025-02-26 | 3.280 | 3.340 | 3.280 | 3.300 | 3.034 | 13,503,370 |
| 2025-02-25 | 3.300 | 3.440 | 3.240 | 3.300 | 3.034 | 23,803,801 |
| 2025-02-24 | 3.260 | 3.300 | 3.220 | 3.300 | 3.034 | 11,913,580 |
| 2025-02-21 | 3.280 | 3.280 | 3.240 | 3.260 | 2.997 | 22,611,119 |
| 2025-02-20 | 3.300 | 3.300 | 3.220 | 3.280 | 3.016 | 13,491,400 |
| 2025-02-19 | 3.140 | 3.320 | 3.120 | 3.300 | 3.034 | 30,549,619 |
| 2025-02-18 | 3.060 | 3.160 | 3.040 | 3.160 | 2.905 | 18,474,510 |
| 2025-02-17 | 3.020 | 3.060 | 2.980 | 3.060 | 2.814 | 9,869,484 |
| 2025-02-14 | 2.980 | 3.020 | 2.960 | 3.020 | 2.777 | 6,920,900 |
| 2025-02-13 | 3.020 | 3.040 | 2.980 | 2.980 | 2.740 | 8,359,202 |
| 2025-02-11 | 3.000 | 3.040 | 3.000 | 3.040 | 2.795 | 7,290,006 |
| 2025-02-10 | 3.000 | 3.040 | 2.980 | 3.020 | 2.777 | 7,059,708 |
| 2025-02-07 | 3.060 | 3.100 | 2.940 | 3.020 | 2.777 | 22,267,500 |
| 2025-02-06 | 3.060 | 3.080 | 3.040 | 3.080 | 2.832 | 7,651,700 |
| 2025-02-05 | 3.060 | 3.100 | 3.020 | 3.060 | 2.814 | 8,922,200 |
| 2025-02-04 | 3.080 | 3.100 | 3.040 | 3.080 | 2.832 | 7,314,734 |
| 2025-02-03 | 3.040 | 3.080 | 3.000 | 3.060 | 2.814 | 9,634,400 |
| 2025-01-31 | 3.060 | 3.100 | 3.020 | 3.080 | 2.832 | 7,880,500 |
| 2025-01-30 | 3.020 | 3.080 | 3.020 | 3.080 | 2.832 | 5,393,522 |
| 2025-01-29 | 3.060 | 3.120 | 3.000 | 3.020 | 2.777 | 12,579,130 |
| 2025-01-28 | 3.060 | 3.100 | 3.040 | 3.080 | 2.832 | 6,823,310 |
| 2025-01-27 | 3.100 | 3.120 | 3.040 | 3.040 | 2.795 | 9,278,708 |
| 2025-01-24 | 3.100 | 3.160 | 3.060 | 3.120 | 2.869 | 13,364,610 |
| 2025-01-23 | 3.120 | 3.200 | 3.080 | 3.100 | 2.850 | 26,392,359 |
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.