Premier Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.100	9.200	9.050	9.200	6.538	94,100
2022-05-09	9.200	9.200	9.050	9.150	6.502	293,700
2022-05-06	9.250	9.300	9.150	9.200	6.538	450,600
2022-05-05	9.400	9.500	9.300	9.300	6.609	327,800
2022-05-03	9.600	9.600	9.400	9.400	6.680	414,600
2022-04-29	9.550	9.600	9.500	9.600	6.822	246,400
2022-04-28	9.550	9.600	9.450	9.500	6.751	727,100
2022-04-27	9.400	9.550	9.350	9.500	6.751	800,700
2022-04-26	9.350	9.400	9.300	9.350	6.644	530,500
2022-04-25	9.350	9.400	9.200	9.300	6.609	567,500
2022-04-22	9.300	9.500	9.250	9.350	6.644	715,000
2022-04-21	9.300	9.300	9.250	9.300	6.609	97,700
2022-04-20	9.300	9.450	9.250	9.300	6.609	178,000
2022-04-19	9.250	9.350	9.200	9.300	6.609	218,400
2022-04-18	9.200	9.250	9.150	9.250	6.573	94,200
2022-04-12	9.200	9.250	9.200	9.250	6.573	270,900
2022-04-11	9.100	9.250	9.000	9.200	6.538	413,800
2022-04-08	9.200	9.250	9.100	9.150	6.502	162,900
2022-04-07	9.200	9.250	9.100	9.200	6.538	315,800
2022-04-05	9.350	9.450	9.250	9.250	6.573	698,100
2022-04-04	9.500	9.550	9.350	9.350	6.644	177,700
2022-04-01	9.600	9.600	9.400	9.450	6.715	621,200
2022-03-31	9.250	10.200	9.250	9.600	6.822	7,758,400
2022-03-30	9.200	9.250	9.150	9.200	6.538	867,700
2022-03-29	9.150	9.200	9.100	9.150	6.502	399,900
2022-03-28	9.150	9.150	9.100	9.100	6.467	396,600
2022-03-25	9.100	9.200	9.100	9.150	6.502	301,800
2022-03-24	9.100	9.150	9.050	9.100	6.467	296,550
2022-03-23	9.050	9.150	9.050	9.150	6.502	365,522
2022-03-22	9.200	9.200	9.000	9.100	6.467	689,800
2022-03-21	9.150	9.200	9.100	9.200	6.538	215,500
2022-03-18	9.200	9.200	9.150	9.200	6.538	182,500
2022-03-17	9.200	9.300	9.150	9.200	6.538	440,200
2022-03-16	9.200	9.200	9.150	9.200	6.538	187,200
2022-03-15	9.250	9.250	9.100	9.200	6.538	257,200
2022-03-14	9.300	9.300	9.150	9.200	6.538	205,700
2022-03-11	9.200	9.300	9.200	9.300	6.609	477,200
2022-03-10	9.300	9.350	9.150	9.250	6.573	635,500
2022-03-09	9.150	9.250	9.050	9.250	6.573	199,900
2022-03-08	9.150	9.250	8.800	9.100	6.467	1,081,800
2022-03-07	9.350	9.350	9.100	9.200	6.538	1,203,700
2022-03-04	9.450	9.450	9.300	9.350	6.644	543,400
2022-03-03	9.300	9.400	9.250	9.400	6.680	925,000
2022-03-02	9.600	9.700	9.550	9.600	6.609	1,774,200
2022-03-01	9.700	9.750	9.550	9.600	6.609	1,523,700
2022-02-28	9.800	9.800	9.650	9.650	6.643	1,297,200
2022-02-25	9.700	9.800	9.650	9.700	6.678	1,218,800
2022-02-24	9.800	9.900	9.650	9.700	6.678	1,552,900
2022-02-23	9.850	9.850	9.750	9.800	6.746	1,034,000
2022-02-22	9.850	9.950	9.800	9.800	6.746	2,258,100
2022-02-21	9.900	10.000	9.850	9.900	6.815	1,431,200
2022-02-18	10.200	10.200	9.800	9.900	6.815	1,519,800
2022-02-17	9.900	10.200	9.900	10.200	7.022	1,725,400
2022-02-15	9.800	9.950	9.800	9.850	6.781	343,700
2022-02-14	9.850	9.850	9.750	9.850	6.781	242,400
2022-02-11	9.950	9.950	9.850	9.850	6.781	542,200
2022-02-10	9.950	10.000	9.900	9.950	6.850	165,300
2022-02-09	9.900	10.000	9.900	9.950	6.850	259,300
2022-02-08	9.900	9.950	9.850	9.900	6.815	80,900
2022-02-07	9.900	9.900	9.850	9.900	6.815	127,200

← NewerPage 19 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.