Premier Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	9.850	9.950	9.850	9.900	6.815	176,200
2022-02-03	9.850	9.950	9.850	9.850	6.781	168,500
2022-02-02	9.900	9.900	9.800	9.900	6.815	234,900
2022-02-01	9.950	9.950	9.850	9.900	6.815	105,800
2022-01-31	9.800	9.950	9.800	9.900	6.815	135,000
2022-01-28	9.750	9.950	9.750	9.800	6.746	383,500
2022-01-27	9.750	9.800	9.700	9.750	6.712	256,100
2022-01-26	9.750	9.850	9.750	9.750	6.712	119,700
2022-01-25	9.900	9.900	9.750	9.800	6.746	688,000
2022-01-24	9.950	9.950	9.850	9.850	6.781	302,400
2022-01-21	9.900	9.950	9.850	9.900	6.815	296,600
2022-01-20	10.000	10.000	9.900	9.900	6.815	203,300
2022-01-19	9.950	10.000	9.850	9.900	6.815	646,700
2022-01-18	10.100	10.100	9.950	9.950	6.850	347,300
2022-01-17	10.100	10.100	9.950	10.100	6.953	358,000
2022-01-14	10.300	10.300	10.000	10.100	6.953	723,300
2022-01-13	10.000	10.400	9.950	10.200	7.022	2,175,800
2022-01-12	10.000	10.100	9.950	10.000	6.884	452,900
2022-01-11	9.950	10.100	9.900	9.950	6.850	363,500
2022-01-10	10.000	10.000	9.900	9.950	6.850	387,900
2022-01-07	9.950	10.000	9.900	9.950	6.850	335,100
2022-01-06	9.900	10.200	9.900	9.900	6.815	2,823,100
2022-01-05	9.850	9.950	9.850	9.900	6.815	306,800
2022-01-04	9.850	10.000	9.800	9.800	6.746	1,469,400
2021-12-30	9.850	9.950	9.850	9.900	6.815	150,100
2021-12-29	9.900	9.950	9.850	9.850	6.781	97,500
2021-12-28	9.900	10.000	9.900	9.900	6.815	67,100
2021-12-27	9.950	10.000	9.850	9.900	6.815	369,400
2021-12-24	10.000	10.000	9.900	9.950	6.850	107,400
2021-12-23	9.900	10.000	9.900	10.000	6.884	582,500
2021-12-22	9.900	9.950	9.850	9.900	6.815	297,600
2021-12-21	9.900	9.900	9.800	9.900	6.815	466,300
2021-12-20	9.950	9.950	9.900	9.900	6.815	305,000
2021-12-17	10.000	10.000	9.900	10.000	6.884	774,700
2021-12-16	9.950	10.000	9.900	10.000	6.884	357,200
2021-12-15	10.100	10.100	9.900	9.950	6.850	648,600
2021-12-14	9.900	10.200	9.850	10.000	6.884	1,860,600
2021-12-13	9.650	9.850	9.650	9.850	6.781	244,600
2021-12-09	9.600	9.700	9.550	9.700	6.678	388,500
2021-12-08	9.550	9.600	9.550	9.600	6.609	382,900
2021-12-07	9.600	9.600	9.500	9.600	6.609	369,400
2021-12-03	9.650	9.650	9.550	9.600	6.609	438,400
2021-12-02	9.600	9.650	9.500	9.650	6.643	362,900
2021-12-01	9.450	9.600	9.450	9.500	6.540	385,800
2021-11-30	9.650	9.750	9.350	9.450	6.505	762,300
2021-11-29	9.750	9.750	9.600	9.650	6.643	967,700
2021-11-26	9.900	9.900	9.750	9.800	6.746	900,000
2021-11-25	9.900	9.950	9.850	9.950	6.850	325,100
2021-11-24	9.900	9.950	9.850	9.900	6.815	414,100
2021-11-23	9.850	9.900	9.800	9.900	6.815	218,400
2021-11-22	9.900	9.900	9.850	9.850	6.781	321,700
2021-11-19	9.850	9.950	9.800	9.850	6.781	445,800
2021-11-18	9.900	9.950	9.850	9.850	6.781	575,200
2021-11-17	9.850	9.900	9.800	9.900	6.815	550,900
2021-11-16	9.900	9.900	9.850	9.900	6.815	431,200
2021-11-15	9.800	9.900	9.800	9.900	6.815	306,300
2021-11-12	9.850	9.900	9.750	9.800	6.746	872,300
2021-11-11	9.900	9.950	9.800	9.850	6.781	707,400
2021-11-10	9.850	9.900	9.750	9.900	6.815	1,901,900
2021-11-09	10.100	10.100	9.950	10.000	6.884	1,192,900

← NewerPage 20 of 21 · 1,212 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.