Premier Marketing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.300	10.400	10.200	10.300	9.095	414,647
2025-04-21	10.200	10.400	10.100	10.300	9.095	342,939
2025-04-18	10.000	10.200	10.000	10.100	8.918	242,080
2025-04-17	10.100	10.200	10.000	10.000	8.830	170,112
2025-04-16	9.900	10.200	9.850	10.000	8.830	984,930
2025-04-11	9.800	10.000	9.750	9.850	8.697	666,129
2025-04-10	9.900	9.950	9.850	9.850	8.697	659,708
2025-04-09	9.500	9.700	9.450	9.600	8.477	732,418
2025-04-08	9.850	9.850	9.500	9.650	8.521	1,362,418
2025-04-04	10.100	10.100	9.950	10.000	8.830	1,388,516
2025-04-03	9.950	10.100	9.650	10.100	8.918	1,843,040
2025-04-02	10.100	10.200	9.950	10.100	8.918	985,856
2025-04-01	10.400	10.400	10.000	10.000	8.830	1,085,607
2025-03-31	10.100	10.400	10.000	10.300	9.095	922,675
2025-03-28	10.000	10.200	10.000	10.200	9.006	455,603
2025-03-27	10.400	10.500	9.950	10.000	8.830	1,781,206
2025-03-26	10.500	10.600	10.400	10.400	9.183	343,492
2025-03-25	10.200	10.700	10.200	10.500	9.271	1,103,755
2025-03-24	10.300	10.300	10.100	10.300	9.095	545,242
2025-03-21	10.000	10.300	10.000	10.100	8.918	1,219,285
2025-03-20	10.200	10.200	10.000	10.100	8.918	414,037
2025-03-19	9.950	10.200	9.950	10.200	9.006	1,263,021
2025-03-18	9.950	9.950	9.800	9.900	8.742	738,337
2025-03-17	9.800	9.950	9.800	9.900	8.742	1,062,083
2025-03-14	9.850	10.000	9.750	9.800	8.653	2,080,991
2025-03-13	9.800	9.850	9.700	9.850	8.697	674,059
2025-03-12	9.800	9.850	9.700	9.800	8.653	867,075
2025-03-11	9.800	9.800	9.600	9.800	8.653	1,134,928
2025-03-10	9.750	9.850	9.700	9.800	8.653	1,162,515
2025-03-07	9.600	9.800	9.600	9.700	8.565	1,241,454
2025-03-06	9.600	9.700	9.600	9.600	8.477	1,870,744
2025-03-05	9.550	9.600	9.500	9.550	8.432	1,470,897
2025-03-04	9.200	9.600	9.200	9.550	8.432	2,551,755
2025-03-03	9.100	9.250	9.000	9.250	8.168	1,631,808
2025-02-28	9.650	9.800	9.550	9.650	8.053	1,440,274
2025-02-27	9.650	9.750	9.550	9.650	8.053	655,414
2025-02-26	9.650	9.750	9.500	9.650	8.053	824,368
2025-02-25	9.700	9.700	9.550	9.650	8.053	514,080
2025-02-24	9.550	9.700	9.500	9.700	8.095	427,803
2025-02-21	9.600	9.750	9.450	9.650	8.053	2,069,940
2025-02-20	9.800	10.000	9.550	9.700	8.095	1,510,424
2025-02-19	9.800	9.850	9.750	9.750	8.136	589,006
2025-02-18	9.900	9.950	9.750	9.850	8.220	682,646
2025-02-17	9.400	9.900	9.300	9.900	8.261	3,812,684
2025-02-14	9.300	9.350	9.000	9.300	7.761	2,493,150
2025-02-13	8.450	8.600	8.400	8.550	7.135	226,615
2025-02-11	8.250	8.400	8.250	8.350	6.968	165,614
2025-02-10	8.300	8.350	8.150	8.200	6.843	286,640
2025-02-07	8.150	8.400	8.000	8.400	7.010	418,877
2025-02-06	8.300	8.400	8.150	8.150	6.801	669,173
2025-02-05	8.500	8.500	8.350	8.350	6.968	318,214
2025-02-04	8.400	8.500	8.400	8.450	7.051	133,204
2025-02-03	8.350	8.400	8.050	8.400	7.010	282,419
2025-01-31	8.500	8.550	8.400	8.400	7.010	160,346
2025-01-30	8.550	8.550	8.450	8.500	7.093	94,509
2025-01-29	8.400	8.500	8.400	8.450	7.051	64,543
2025-01-28	8.400	8.450	8.300	8.400	7.010	234,625
2025-01-27	8.450	8.550	8.350	8.400	7.010	260,944
2025-01-24	8.550	8.550	8.450	8.450	7.051	304,663
2025-01-23	8.500	8.550	8.450	8.500	7.093	145,820

← NewerPage 7 of 21 · 1,213 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.