Premier Products Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | 1.760 | 1.850 | 1.750 | 1.800 | 1.800 | 11,700 |
| 2024-03-29 | 1.790 | 1.900 | 1.790 | 1.800 | 1.800 | 87,700 |
| 2024-03-28 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-03-27 | 1.840 | 1.920 | 1.830 | 1.840 | 1.840 | 78,800 |
| 2024-03-26 | 2.020 | 2.020 | 1.810 | 1.850 | 1.850 | 265,000 |
| 2024-03-25 | 1.840 | 2.200 | 1.820 | 2.060 | 2.060 | 1,624,200 |
| 2024-03-22 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-03-21 | 1.870 | 1.890 | 1.820 | 1.890 | 1.890 | 6,400 |
| 2024-03-20 | 1.920 | 1.930 | 1.650 | 1.860 | 1.860 | 43,500 |
| 2024-03-19 | 1.900 | 1.950 | 1.890 | 1.900 | 1.900 | 13,300 |
| 2024-03-18 | 1.880 | 1.900 | 1.850 | 1.900 | 1.900 | 61,500 |
| 2024-03-15 | 1.870 | 1.900 | 1.820 | 1.860 | 1.860 | 73,100 |
| 2024-03-14 | 1.790 | 1.920 | 1.750 | 1.840 | 1.840 | 93,200 |
| 2024-03-13 | 1.730 | 1.760 | 1.730 | 1.750 | 1.750 | 700 |
| 2024-03-12 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2024-03-11 | 1.730 | 1.730 | 1.720 | 1.730 | 1.730 | 3,100 |
| 2024-03-08 | 1.750 | 1.760 | 1.710 | 1.730 | 1.730 | 7,700 |
| 2024-03-07 | 1.780 | 1.810 | 1.700 | 1.700 | 1.700 | 4,800 |
| 2024-03-06 | 1.700 | 1.740 | 1.690 | 1.690 | 1.690 | 4,700 |
| 2024-03-05 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,000 |
| 2024-03-04 | 1.710 | 1.770 | 1.680 | 1.750 | 1.750 | 36,100 |
| 2024-03-01 | 1.720 | 1.770 | 1.690 | 1.730 | 1.730 | 10,200 |
| 2024-02-29 | 1.730 | 1.750 | 1.670 | 1.750 | 1.750 | 14,600 |
| 2024-02-28 | 1.730 | 1.880 | 1.720 | 1.730 | 1.730 | 10,700 |
| 2024-02-27 | 1.850 | 1.850 | 1.650 | 1.740 | 1.740 | 85,000 |
| 2024-02-23 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-02-22 | 1.820 | 1.860 | 1.810 | 1.860 | 1.860 | 3,200 |
| 2024-02-21 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 2,700 |
| 2024-02-20 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 4,000 |
| 2024-02-19 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-02-16 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-02-15 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,100 |
| 2024-02-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,000 |
| 2024-02-13 | 1.840 | 1.860 | 1.800 | 1.850 | 1.850 | 11,800 |
| 2024-02-12 | 1.870 | 1.920 | 1.800 | 1.860 | 1.860 | 36,500 |
| 2024-02-09 | 1.900 | 1.920 | 1.820 | 1.870 | 1.870 | 61,000 |
| 2024-02-08 | 1.920 | 1.930 | 1.900 | 1.930 | 1.930 | 19,000 |
| 2024-02-07 | 1.930 | 1.960 | 1.920 | 1.950 | 1.950 | 10,900 |
| 2024-02-06 | 1.960 | 1.970 | 1.910 | 1.960 | 1.960 | 9,100 |
| 2024-02-05 | 1.940 | 2.000 | 1.940 | 1.990 | 1.990 | 28,400 |
| 2024-02-02 | 1.860 | 1.950 | 1.840 | 1.940 | 1.940 | 12,000 |
| 2024-02-01 | 1.970 | 1.970 | 1.930 | 1.930 | 1.930 | 5,300 |
| 2024-01-31 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-01-30 | 1.930 | 1.980 | 1.930 | 1.950 | 1.950 | 20,400 |
| 2024-01-29 | 1.950 | 1.960 | 1.940 | 1.950 | 1.950 | 2,700 |
| 2024-01-26 | 1.980 | 1.990 | 1.970 | 1.970 | 1.970 | 2,300 |
| 2024-01-25 | 1.930 | 1.990 | 1.880 | 1.960 | 1.960 | 10,900 |
| 2024-01-24 | 1.890 | 1.990 | 1.830 | 1.930 | 1.930 | 11,500 |
| 2024-01-23 | 1.940 | 2.000 | 1.800 | 1.940 | 1.940 | 17,300 |
| 2024-01-22 | 1.960 | 2.000 | 1.930 | 1.950 | 1.950 | 8,600 |
| 2024-01-19 | 1.920 | 2.000 | 1.920 | 1.930 | 1.930 | 59,100 |
| 2024-01-18 | 1.960 | 1.990 | 1.960 | 1.990 | 1.990 | 7,000 |
| 2024-01-17 | 2.000 | 2.000 | 1.930 | 1.990 | 1.990 | 2,500 |
| 2024-01-16 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 18,100 |
| 2024-01-15 | 1.990 | 2.020 | 1.990 | 1.990 | 1.990 | 36,400 |
| 2024-01-12 | 1.980 | 2.000 | 1.960 | 1.990 | 1.990 | 92,300 |
| 2024-01-11 | 1.950 | 2.000 | 1.950 | 1.990 | 1.990 | 115,400 |
| 2024-01-10 | 1.900 | 1.980 | 1.900 | 1.950 | 1.950 | 91,800 |
| 2024-01-09 | 1.820 | 1.980 | 1.820 | 1.930 | 1.930 | 103,500 |
| 2024-01-08 | 1.760 | 1.830 | 1.740 | 1.810 | 1.810 | 17,000 |
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.