PETCHSRIVICHAI ENTERPRISE PUBLIC COMPANY LIMITED historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.480	2.560	2.480	2.540	2.335	18,521,910
2024-10-22	2.500	2.520	2.480	2.500	2.299	8,896,478
2024-10-21	2.520	2.540	2.500	2.520	2.317	9,046,524
2024-10-18	2.520	2.540	2.500	2.540	2.335	10,247,610
2024-10-17	2.500	2.540	2.480	2.540	2.335	26,877,311
2024-10-16	2.480	2.500	2.440	2.500	2.299	17,819,359
2024-10-15	2.540	2.540	2.460	2.480	2.280	27,619,279
2024-10-11	2.500	2.540	2.480	2.520	2.317	28,163,840
2024-10-10	2.440	2.520	2.440	2.480	2.280	51,165,711
2024-10-09	2.400	2.440	2.400	2.440	2.243	19,179,301
2024-10-08	2.380	2.460	2.380	2.420	2.225	45,280,793
2024-10-07	2.300	2.400	2.300	2.400	2.207	46,042,941
2024-10-04	2.260	2.300	2.260	2.300	2.115	7,212,780
2024-10-03	2.300	2.320	2.240	2.280	2.096	10,687,180
2024-10-02	2.280	2.320	2.260	2.300	2.115	11,049,870
2024-10-01	2.200	2.300	2.200	2.300	2.115	14,829,300
2024-09-30	2.280	2.340	2.200	2.200	2.023	45,174,941
2024-09-27	2.260	2.280	2.260	2.260	2.078	1,951,003
2024-09-26	2.260	2.280	2.260	2.260	2.078	2,963,630
2024-09-25	2.280	2.300	2.240	2.260	2.078	13,569,330
2024-09-24	2.300	2.320	2.280	2.280	2.096	3,862,635
2024-09-23	2.280	2.320	2.280	2.300	2.115	9,211,371
2024-09-20	2.300	2.340	2.280	2.280	2.096	16,316,510
2024-09-19	2.300	2.320	2.280	2.280	2.096	6,199,212
2024-09-18	2.300	2.320	2.280	2.280	2.096	10,004,960
2024-09-17	2.360	2.380	2.300	2.300	2.115	35,387,113
2024-09-16	2.460	2.460	2.340	2.340	2.152	43,110,422
2024-09-13	2.400	2.420	2.280	2.400	2.207	97,403,594
2024-09-12	2.600	2.660	2.400	2.440	2.243	318,420,812

← NewerPage 9 of 9 · 509 trading days

Stock splits

No stock splits on record.

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.