Premier Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	9.650	9.650	9.450	9.450	6.831	270,813
2022-11-04	9.450	9.600	9.450	9.600	6.939	138,813
2022-11-03	9.550	9.600	9.450	9.550	6.903	215,439
2022-11-02	9.750	9.750	9.450	9.550	6.903	262,043
2022-11-01	9.700	9.700	9.600	9.700	7.012	1,090,305
2022-10-31	9.650	9.700	9.550	9.700	7.012	1,376,877
2022-10-28	9.600	9.650	9.550	9.600	6.939	1,162,158
2022-10-27	9.400	9.650	9.350	9.600	6.939	1,412,096
2022-10-26	9.150	9.400	9.150	9.350	6.759	1,444,645
2022-10-25	9.050	9.200	9.050	9.200	6.650	239,840
2022-10-21	9.100	9.200	9.100	9.150	6.614	81,417
2022-10-20	9.200	9.250	9.150	9.150	6.614	749,773
2022-10-19	9.050	9.200	9.050	9.200	6.650	453,597
2022-10-18	9.000	9.050	9.000	9.050	6.542	139,908
2022-10-17	8.900	9.050	8.900	9.000	6.506	287,995
2022-10-12	8.900	8.950	8.750	8.950	6.470	136,617
2022-10-11	8.800	8.900	8.800	8.900	6.433	231,890
2022-10-10	8.800	8.900	8.800	8.850	6.397	54,250
2022-10-07	8.900	8.950	8.900	8.900	6.433	166,842
2022-10-06	9.000	9.050	8.900	8.900	6.433	184,459
2022-10-05	9.000	9.050	9.000	9.050	6.542	219,101
2022-10-04	8.950	9.050	8.900	9.050	6.542	183,633
2022-10-03	9.000	9.050	8.900	8.950	6.470	203,138
2022-09-30	8.950	9.050	8.900	9.050	6.542	61,148
2022-09-29	9.200	9.250	9.000	9.000	6.506	631,496
2022-09-28	9.150	9.250	9.100	9.250	6.686	305,867
2022-09-27	9.250	9.300	9.150	9.150	6.614	283,512
2022-09-26	9.300	9.300	9.200	9.250	6.686	631,631
2022-09-23	9.200	9.350	9.200	9.200	6.650	824,126
2022-09-22	9.150	9.200	9.150	9.200	6.650	1,151,917
2022-09-21	9.150	9.250	9.150	9.200	6.650	629,487
2022-09-20	9.100	9.200	9.050	9.150	6.614	928,027
2022-09-19	9.150	9.200	9.100	9.100	6.578	562,314
2022-09-16	9.100	9.200	9.100	9.150	6.614	683,238
2022-09-15	9.150	9.150	9.050	9.150	6.614	927,832
2022-09-14	9.200	9.200	9.100	9.150	6.614	201,177
2022-09-13	9.050	9.200	9.050	9.200	6.650	253,610
2022-09-12	9.000	9.100	9.000	9.050	6.542	216,577
2022-09-09	9.000	9.050	9.000	9.000	6.506	154,627
2022-09-08	9.000	9.050	8.950	9.000	6.506	253,256
2022-09-07	8.950	9.000	8.950	9.000	6.506	301,217
2022-09-06	8.900	8.950	8.800	8.950	6.470	312,111
2022-09-05	8.850	8.900	8.800	8.850	6.397	85,940
2022-09-02	8.800	8.900	8.800	8.900	6.433	254,397
2022-09-01	8.800	8.900	8.750	8.800	6.361	424,708
2022-08-31	8.800	8.850	8.750	8.800	6.361	38,416
2022-08-30	8.800	8.850	8.700	8.850	6.397	162,904
2022-08-29	8.700	8.800	8.700	8.800	6.361	253,562
2022-08-26	8.850	8.850	8.700	8.800	6.361	114,680
2022-08-25	8.650	8.800	8.650	8.750	6.325	331,287
2022-08-24	8.800	8.900	8.800	8.850	6.289	347,206
2022-08-23	8.800	8.850	8.800	8.800	6.253	75,232
2022-08-22	8.900	8.900	8.800	8.850	6.289	156,227
2022-08-19	8.850	8.900	8.850	8.900	6.324	110,583
2022-08-18	8.850	8.900	8.850	8.900	6.324	207,446
2022-08-17	8.800	8.900	8.750	8.900	6.324	493,818
2022-08-16	8.800	8.850	8.700	8.800	6.253	253,535
2022-08-15	8.800	8.850	8.700	8.800	6.253	272,665
2022-08-11	8.800	8.850	8.650	8.850	6.289	894,875
2022-08-10	8.950	9.000	8.850	8.950	6.360	253,512

← NewerPage 17 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.5000 THB
2026-03-04	0.4300 THB
2025-08-21	0.5000 THB
2025-03-03	0.5300 THB
2024-08-22	0.4500 THB
2024-03-01	0.1500 THB
2023-08-24	0.3500 THB
2023-03-02	0.2800 THB
2022-08-25	0.1500 THB
2022-03-03	0.3000 THB
2021-08-25	0.1500 THB
2021-03-01	0.4000 THB
2020-08-20	0.1000 THB
2020-02-28	0.5300 THB
2019-08-22	0.2000 THB
2019-03-01	0.3600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.