Premier Products Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 1.670 | 1.670 | 1.660 | 1.670 | 1.670 | 24,600 |
| 2024-07-03 | 1.660 | 1.680 | 1.650 | 1.670 | 1.670 | 11,100 |
| 2024-07-02 | 1.710 | 1.740 | 1.650 | 1.680 | 1.680 | 221,800 |
| 2024-07-01 | 1.710 | 1.730 | 1.700 | 1.710 | 1.710 | 71,700 |
| 2024-06-28 | 1.770 | 1.780 | 1.710 | 1.750 | 1.750 | 81,500 |
| 2024-06-27 | 1.710 | 1.750 | 1.710 | 1.750 | 1.750 | 37,800 |
| 2024-06-26 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-06-25 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-06-24 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-06-21 | 1.750 | 1.770 | 1.750 | 1.770 | 1.770 | 2,900 |
| 2024-06-20 | 1.710 | 1.760 | 1.660 | 1.750 | 1.750 | 70,800 |
| 2024-06-19 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-06-18 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-06-17 | 1.730 | 1.760 | 1.720 | 1.760 | 1.760 | 11,600 |
| 2024-06-14 | 1.740 | 1.770 | 1.720 | 1.760 | 1.760 | 29,400 |
| 2024-06-13 | 1.780 | 1.780 | 1.730 | 1.780 | 1.780 | 2,100 |
| 2024-06-12 | 1.770 | 1.770 | 1.740 | 1.760 | 1.760 | 3,900 |
| 2024-06-11 | 1.790 | 1.790 | 1.730 | 1.780 | 1.780 | 12,900 |
| 2024-06-10 | 1.740 | 1.760 | 1.740 | 1.760 | 1.760 | 800 |
| 2024-06-07 | 1.750 | 1.780 | 1.750 | 1.760 | 1.760 | 10,500 |
| 2024-06-06 | 1.780 | 1.780 | 1.700 | 1.770 | 1.770 | 85,100 |
| 2024-06-05 | 1.770 | 1.780 | 1.700 | 1.750 | 1.750 | 24,500 |
| 2024-06-04 | 1.770 | 1.780 | 1.700 | 1.770 | 1.770 | 18,900 |
| 2024-05-31 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-05-30 | 1.780 | 1.790 | 1.780 | 1.790 | 1.790 | 17,700 |
| 2024-05-29 | 1.740 | 1.780 | 1.740 | 1.780 | 1.780 | 3,300 |
| 2024-05-28 | 1.740 | 1.800 | 1.740 | 1.800 | 1.800 | 4,000 |
| 2024-05-27 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 2,500 |
| 2024-05-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-05-23 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 1,000 |
| 2024-05-21 | 1.780 | 1.790 | 1.760 | 1.760 | 1.760 | 8,600 |
| 2024-05-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-05-17 | 1.810 | 1.830 | 1.800 | 1.800 | 1.800 | 5,300 |
| 2024-05-16 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-05-15 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-05-14 | 1.740 | 1.770 | 1.740 | 1.770 | 1.770 | 2,300 |
| 2024-05-13 | 1.740 | 1.750 | 1.710 | 1.710 | 1.710 | 7,000 |
| 2024-05-10 | 1.730 | 1.790 | 1.730 | 1.790 | 1.790 | 7,900 |
| 2024-05-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 400 |
| 2024-05-08 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-05-07 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2024-05-03 | 1.780 | 1.780 | 1.710 | 1.720 | 1.720 | 53,800 |
| 2024-05-02 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-04-30 | 1.730 | 1.780 | 1.730 | 1.780 | 1.780 | 4,500 |
| 2024-04-29 | 1.730 | 1.800 | 1.720 | 1.720 | 1.720 | 6,100 |
| 2024-04-26 | 1.780 | 1.790 | 1.770 | 1.770 | 1.770 | 4,200 |
| 2024-04-25 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 3,400 |
| 2024-04-24 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-04-23 | 1.710 | 1.780 | 1.710 | 1.760 | 1.760 | 11,000 |
| 2024-04-22 | 1.780 | 1.780 | 1.760 | 1.760 | 1.760 | 24,600 |
| 2024-04-19 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-04-18 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-04-17 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2024-04-11 | 1.820 | 1.840 | 1.730 | 1.760 | 1.760 | 116,900 |
| 2024-04-10 | 1.770 | 1.830 | 1.770 | 1.810 | 1.810 | 20,500 |
| 2024-04-09 | 1.800 | 1.830 | 1.790 | 1.820 | 1.820 | 6,600 |
| 2024-04-05 | 1.750 | 1.890 | 1.750 | 1.840 | 1.840 | 12,900 |
| 2024-04-04 | 1.780 | 1.850 | 1.740 | 1.800 | 1.800 | 6,400 |
| 2024-04-03 | 1.800 | 1.800 | 1.780 | 1.790 | 1.790 | 15,500 |
| 2024-04-02 | 1.830 | 1.960 | 1.830 | 1.880 | 1.880 | 20,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-02-28 | 0.2000 THB |
| 2019-03-04 | 0.0500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.