PETCHSRIVICHAI ENTERPRISE PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	3.040	3.140	3.020	3.140	2.887	13,726,630
2025-01-21	3.100	3.100	3.040	3.060	2.814	8,434,587
2025-01-20	3.100	3.120	3.040	3.080	2.832	8,439,755
2025-01-17	2.960	3.080	2.960	3.080	2.832	7,477,100
2025-01-16	3.060	3.060	2.960	2.960	2.722	18,986,000
2025-01-15	3.140	3.160	3.040	3.060	2.814	22,273,500
2025-01-14	3.160	3.180	3.080	3.140	2.887	17,829,100
2025-01-13	3.120	3.180	3.080	3.180	2.924	20,232,551
2025-01-10	3.080	3.140	3.060	3.140	2.887	10,902,740
2025-01-09	3.080	3.140	3.020	3.080	2.832	16,416,910
2025-01-08	3.040	3.100	3.020	3.100	2.850	8,924,676
2025-01-07	3.080	3.140	2.920	3.020	2.777	40,097,434
2025-01-06	3.100	3.140	3.040	3.080	2.832	23,121,350
2025-01-03	3.000	3.100	3.000	3.100	2.850	26,423,240
2025-01-02	3.020	3.060	2.960	3.020	2.777	19,804,230
2024-12-30	2.940	3.020	2.920	3.000	2.758	26,917,801
2024-12-27	2.860	2.960	2.820	2.940	2.703	29,401,199
2024-12-26	2.860	2.880	2.820	2.860	2.630	3,967,001
2024-12-25	2.840	2.880	2.820	2.860	2.630	4,431,500
2024-12-24	2.820	2.840	2.800	2.840	2.611	5,048,800
2024-12-23	2.800	2.840	2.780	2.820	2.593	7,633,601
2024-12-20	2.820	2.820	2.740	2.800	2.574	6,879,564
2024-12-19	2.800	2.820	2.780	2.820	2.593	4,103,000
2024-12-18	2.820	2.840	2.760	2.800	2.574	8,141,157
2024-12-17	2.880	2.880	2.780	2.820	2.593	16,498,990
2024-12-16	2.880	2.880	2.840	2.880	2.648	9,613,807
2024-12-13	2.900	2.920	2.880	2.900	2.666	8,732,400
2024-12-12	2.880	2.900	2.840	2.900	2.666	10,628,400
2024-12-11	2.860	2.900	2.840	2.900	2.666	12,268,110
2024-12-09	2.840	2.880	2.800	2.880	2.648	19,843,900
2024-12-06	2.800	2.840	2.780	2.840	2.611	11,912,500
2024-12-04	2.780	2.820	2.760	2.800	2.574	8,996,740
2024-12-03	2.800	2.820	2.780	2.800	2.574	6,701,611
2024-12-02	2.820	2.860	2.780	2.800	2.574	15,254,500
2024-11-29	2.860	2.880	2.800	2.840	2.611	16,431,961
2024-11-28	2.820	2.880	2.780	2.880	2.648	19,258,400
2024-11-27	2.760	2.820	2.760	2.820	2.593	5,065,107
2024-11-26	2.800	2.820	2.760	2.780	2.556	7,090,818
2024-11-25	2.820	2.860	2.760	2.820	2.593	6,731,763
2024-11-22	2.740	2.840	2.740	2.820	2.593	15,724,360
2024-11-21	2.800	2.820	2.740	2.740	2.519	14,317,400
2024-11-20	2.760	2.840	2.760	2.820	2.593	10,554,810
2024-11-19	2.740	2.800	2.740	2.760	2.538	4,281,344
2024-11-18	2.860	2.880	2.720	2.780	2.556	26,812,520
2024-11-15	2.820	2.900	2.800	2.860	2.630	20,977,500
2024-11-14	2.760	2.840	2.760	2.820	2.593	7,384,301
2024-11-13	2.740	2.800	2.740	2.780	2.556	8,137,799
2024-11-12	2.880	2.880	2.680	2.780	2.556	38,689,191
2024-11-11	2.840	3.000	2.840	2.980	2.740	43,638,039
2024-11-08	2.860	2.880	2.800	2.860	2.630	17,478,000
2024-11-07	2.860	2.880	2.800	2.860	2.630	17,499,529
2024-11-06	2.900	2.920	2.800	2.840	2.611	40,851,809
2024-11-05	2.800	2.920	2.780	2.920	2.685	25,743,141
2024-11-04	2.780	2.800	2.740	2.800	2.574	18,142,289
2024-11-01	2.800	2.800	2.700	2.740	2.519	27,897,740
2024-10-31	2.640	2.760	2.640	2.760	2.538	40,718,340
2024-10-30	2.620	2.660	2.600	2.640	2.427	25,617,660
2024-10-29	2.540	2.700	2.540	2.600	2.391	61,211,152
2024-10-28	2.560	2.560	2.520	2.540	2.335	9,764,601
2024-10-25	2.540	2.560	2.540	2.560	2.354	9,601,990

← NewerPage 8 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.