Premier Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	8.900	8.950	8.850	8.950	6.360	96,295
2022-08-08	8.850	8.900	8.850	8.900	6.324	154,865
2022-08-05	8.850	8.900	8.850	8.900	6.324	94,537
2022-08-04	8.900	8.950	8.800	8.850	6.289	149,867
2022-08-03	8.900	8.950	8.850	8.900	6.324	84,148
2022-08-02	8.900	8.900	8.850	8.900	6.324	71,166
2022-08-01	8.900	8.950	8.850	8.900	6.324	87,084
2022-07-27	8.800	8.900	8.750	8.900	6.324	316,446
2022-07-26	8.950	8.950	8.700	8.800	6.253	335,333
2022-07-25	8.900	8.950	8.850	8.950	6.360	124,264
2022-07-22	8.950	8.950	8.900	8.900	6.324	45,802
2022-07-21	8.950	8.950	8.800	8.950	6.360	257,920
2022-07-20	8.950	9.000	8.900	8.950	6.360	49,712
2022-07-19	8.950	9.000	8.850	8.950	6.360	292,751
2022-07-18	8.950	9.000	8.900	8.950	6.360	312,247
2022-07-15	8.950	9.000	8.850	8.950	6.360	317,022
2022-07-14	9.000	9.050	8.900	8.950	6.360	93,426
2022-07-12	9.000	9.050	8.950	9.000	6.396	129,113
2022-07-11	9.000	9.000	8.900	9.000	6.396	105,281
2022-07-08	9.000	9.000	8.900	9.000	6.396	48,704
2022-07-07	8.850	9.000	8.800	9.000	6.396	150,343
2022-07-06	8.950	8.950	8.750	8.900	6.324	431,430
2022-07-05	8.950	9.000	8.900	8.950	6.360	122,172
2022-07-04	9.050	9.050	8.900	8.950	6.360	152,345
2022-07-01	9.000	9.050	8.950	9.000	6.396	65,816
2022-06-30	9.050	9.050	8.900	8.950	6.360	267,731
2022-06-29	9.050	9.050	9.000	9.000	6.396	151,012
2022-06-28	9.050	9.150	9.000	9.050	6.431	267,837
2022-06-27	9.000	9.100	9.000	9.050	6.431	123,206
2022-06-24	9.000	9.050	8.950	9.050	6.431	153,062
2022-06-23	9.050	9.100	8.950	9.050	6.431	272,132
2022-06-22	9.100	9.100	9.050	9.100	6.467	52,718
2022-06-21	9.050	9.150	9.050	9.100	6.467	72,836
2022-06-20	8.950	9.050	8.950	9.050	6.431	183,077
2022-06-17	9.000	9.000	8.900	9.000	6.396	349,768
2022-06-16	9.150	9.150	8.950	9.000	6.396	348,227
2022-06-15	9.050	9.100	9.000	9.050	6.431	233,479
2022-06-14	9.050	9.150	9.050	9.100	6.467	147,523
2022-06-13	9.200	9.200	9.000	9.150	6.502	484,359
2022-06-10	9.250	9.350	9.250	9.250	6.573	333,407
2022-06-09	9.350	9.400	9.250	9.300	6.609	686,300
2022-06-08	9.350	9.350	9.250	9.300	6.609	324,227
2022-06-07	9.350	9.400	9.200	9.250	6.573	707,638
2022-06-06	9.200	9.500	9.200	9.350	6.644	1,459,635
2022-06-02	9.250	9.300	9.200	9.250	6.573	361,061
2022-06-01	9.200	9.900	9.150	9.300	6.609	4,997,204
2022-05-31	9.100	9.250	9.050	9.200	6.538	1,166,923
2022-05-30	9.050	9.100	9.000	9.100	6.467	724,804
2022-05-27	9.150	9.200	9.000	9.100	6.467	1,174,361
2022-05-26	9.150	9.150	9.000	9.100	6.467	830,119
2022-05-25	9.050	9.150	9.050	9.100	6.467	1,096,006
2022-05-24	9.100	9.100	9.000	9.050	6.431	445,810
2022-05-23	9.100	9.150	9.000	9.100	6.467	303,633
2022-05-20	9.150	9.150	9.000	9.000	6.396	454,200
2022-05-19	9.150	9.150	9.000	9.000	6.396	196,000
2022-05-18	9.150	9.150	9.000	9.150	6.502	164,600
2022-05-17	9.100	9.150	8.950	9.100	6.467	521,100
2022-05-13	9.000	9.100	8.950	9.000	6.396	301,700
2022-05-12	9.050	9.100	8.900	8.950	6.360	643,700
2022-05-11	9.200	9.350	9.000	9.050	6.431	809,600

← NewerPage 18 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.