PETCHSRIVICHAI ENTERPRISE PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.180	2.180	2.140	2.140	2.140	1,253,500
2026-10-15	2.100	2.180	2.100	2.180	2.180	2,831,200
2026-10-14	2.100	2.120	2.080	2.120	2.120	2,381,643
2026-10-12	2.080	2.120	2.040	2.120	2.120	3,951,712
2026-10-09	2.140	2.160	2.060	2.060	2.060	4,672,501
2026-10-08	2.180	2.180	2.140	2.140	2.140	1,903,700
2026-10-07	2.180	2.180	2.160	2.180	2.180	3,670,400
2026-10-06	2.160	2.200	2.140	2.200	2.200	2,367,400
2026-10-05	2.160	2.160	2.120	2.160	2.160	2,281,600
2026-10-02	2.140	2.160	2.140	2.160	2.160	2,504,100
2026-10-01	2.140	2.160	2.120	2.140	2.140	1,853,925
2026-09-30	2.200	2.200	2.140	2.160	2.160	4,169,100
2026-09-29	2.140	2.180	2.140	2.180	2.180	3,064,000
2026-09-28	2.140	2.180	2.120	2.160	2.160	1,290,900
2026-09-25	2.180	2.200	2.160	2.160	2.160	7,341,700
2026-09-24	2.220	2.220	2.160	2.200	2.200	3,812,736
2026-09-23	2.220	2.220	2.200	2.200	2.200	3,305,346
2026-09-22	2.200	2.220	2.180	2.220	2.220	2,876,200
2026-09-21	2.220	2.240	2.200	2.200	2.200	3,762,323
2026-09-18	2.220	2.220	2.180	2.220	2.220	4,091,108
2026-09-17	2.220	2.220	2.200	2.220	2.220	5,169,700
2026-09-16	2.280	2.280	2.200	2.220	2.220	5,058,112
2026-09-15	2.340	2.340	2.260	2.260	2.260	5,653,800
2026-09-14	2.340	2.360	2.300	2.320	2.320	2,783,502
2026-09-11	2.380	2.380	2.340	2.340	2.340	5,029,578
2026-09-10	2.360	2.380	2.320	2.380	2.380	4,784,101
2026-09-09	2.340	2.360	2.320	2.360	2.360	6,932,512
2026-09-08	2.300	2.320	2.260	2.320	2.320	5,439,808
2026-09-07	2.260	2.300	2.240	2.300	2.300	8,223,232
2026-09-04	2.240	2.260	2.200	2.260	2.260	5,403,305
2026-09-03	2.200	2.220	2.180	2.220	2.220	6,856,303
2026-09-02	2.160	2.200	2.140	2.200	2.200	6,288,855
2026-09-01	2.160	2.200	2.160	2.200	2.200	4,232,510
2026-08-31	2.180	2.200	2.140	2.180	2.180	3,901,343
2026-08-28	2.180	2.200	2.140	2.180	2.180	2,912,701
2026-08-27	2.220	2.220	2.160	2.180	2.180	2,228,300
2026-08-26	2.180	2.220	2.160	2.180	2.180	1,515,905
2026-08-25	2.200	2.220	2.160	2.200	2.200	5,713,553
2026-08-24	2.220	2.260	2.180	2.200	2.200	4,674,300
2026-08-21	2.200	2.240	2.180	2.220	2.220	2,100,717
2026-08-20	2.260	2.260	2.200	2.200	2.200	5,431,600
2026-08-19	2.300	2.320	2.260	2.260	2.260	2,465,303
2026-08-18	2.360	2.360	2.240	2.260	2.260	4,653,815
2026-08-17	2.380	2.380	2.340	2.360	2.360	2,741,400
2026-08-14	2.380	2.400	2.320	2.360	2.360	12,729,310
2026-08-13	2.320	2.440	2.320	2.400	2.400	10,294,031
2026-08-11	2.320	2.320	2.260	2.320	2.320	7,417,706
2026-08-10	2.360	2.380	2.320	2.320	2.320	3,969,313
2026-08-07	2.380	2.400	2.340	2.380	2.380	9,085,470
2026-08-06	2.280	2.420	2.280	2.400	2.400	25,399,680
2026-08-05	2.260	2.300	2.200	2.300	2.300	4,214,900
2026-08-04	2.200	2.240	2.180	2.240	2.240	2,398,901
2026-08-03	2.200	2.220	2.180	2.200	2.200	989,106
2026-07-31	2.200	2.200	2.160	2.200	2.200	1,787,000
2026-07-30	2.220	2.220	2.180	2.200	2.200	1,197,899
2026-07-27	2.240	2.260	2.180	2.220	2.220	1,645,900
2026-07-24	2.240	2.260	2.220	2.240	2.240	3,318,319
2026-07-23	2.240	2.260	2.220	2.240	2.240	2,751,801
2026-07-22	2.300	2.300	2.220	2.220	2.220	3,974,664
2026-07-21	2.300	2.320	2.260	2.300	2.300	3,257,146

Page 1 of 9 · 508 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.