Premier Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-08	1.760	1.830	1.740	1.810	1.810	17,000
2024-01-05	1.760	1.830	1.760	1.820	1.820	17,400
2024-01-04	1.820	1.870	1.720	1.760	1.760	102,700
2024-01-03	1.860	1.900	1.710	1.820	1.820	38,500
2024-01-02	1.900	1.900	1.880	1.880	1.880	18,700
2023-12-28	1.920	1.920	1.920	1.920	1.920	0
2023-12-27	1.860	1.920	1.850	1.920	1.920	37,400
2023-12-26	1.820	1.890	1.790	1.890	1.890	23,500
2023-12-25	1.900	1.930	1.850	1.930	1.930	33,200
2023-12-22	1.850	1.850	1.850	1.850	1.850	14,300
2023-12-21	1.890	1.910	1.860	1.860	1.860	16,800
2023-12-20	1.790	1.880	1.790	1.860	1.860	52,000
2023-12-19	1.880	1.880	1.820	1.870	1.870	94,200
2023-12-18	1.800	1.890	1.800	1.890	1.890	10,800
2023-12-15	1.900	1.900	1.710	1.820	1.820	8,200
2023-12-14	1.870	1.870	1.870	1.870	1.870	100
2023-12-13	1.900	1.900	1.880	1.890	1.890	1,400
2023-12-12	1.850	1.930	1.820	1.900	1.900	21,400
2023-12-08	1.790	1.980	1.780	1.850	1.850	16,700
2023-12-07	1.850	1.860	1.830	1.830	1.830	10,200
2023-12-06	1.850	1.850	1.850	1.850	1.850	0
2023-12-04	1.870	1.870	1.750	1.850	1.850	2,300
2023-12-01	1.850	1.850	1.850	1.850	1.850	3,000
2023-11-30	1.870	1.870	1.750	1.860	1.860	11,200
2023-11-29	1.770	1.860	1.750	1.860	1.860	4,000
2023-11-28	1.870	1.870	1.760	1.870	1.870	1,700
2023-11-27	1.750	1.880	1.750	1.870	1.870	1,100
2023-11-24	1.800	1.890	1.800	1.850	1.850	34,500
2023-11-23	1.910	1.910	1.840	1.840	1.840	12,100
2023-11-22	1.880	1.920	1.820	1.830	1.830	9,400
2023-11-21	1.800	1.890	1.760	1.890	1.890	2,800
2023-11-20	1.780	1.900	1.740	1.900	1.900	2,500
2023-11-17	1.770	1.880	1.770	1.800	1.800	4,200
2023-11-16	1.860	1.900	1.660	1.800	1.800	23,600
2023-11-15	1.900	1.910	1.800	1.800	1.800	14,900
2023-11-14	1.800	1.960	1.720	1.880	1.880	20,200
2023-11-13	1.810	1.830	1.810	1.820	1.820	11,300
2023-11-10	1.880	1.920	1.810	1.910	1.910	46,200
2023-11-09	1.850	1.930	1.850	1.880	1.880	29,900
2023-11-08	1.880	1.900	1.840	1.890	1.890	8,800
2023-11-07	2.040	2.040	1.800	1.920	1.920	27,100
2023-11-06	1.880	1.890	1.760	1.880	1.880	800
2023-11-03	1.810	1.830	1.800	1.830	1.830	1,500
2023-11-02	1.730	1.820	1.670	1.820	1.820	29,600
2023-11-01	1.840	1.840	1.810	1.810	1.810	700
2023-10-31	1.700	1.850	1.690	1.830	1.830	3,400
2023-10-30	1.700	1.800	1.650	1.800	1.800	27,100
2023-10-27	1.850	1.850	1.850	1.850	1.850	100
2023-10-26	1.750	1.870	1.750	1.870	1.870	1,200
2023-10-25	1.770	1.840	1.750	1.840	1.840	2,300
2023-10-24	1.750	1.840	1.750	1.770	1.770	21,700
2023-10-20	1.820	1.850	1.750	1.850	1.850	18,000
2023-10-19	1.840	1.900	1.810	1.890	1.890	9,100
2023-10-18	1.800	1.850	1.800	1.820	1.820	2,500
2023-10-17	1.750	1.860	1.720	1.860	1.860	3,800
2023-10-16	1.830	1.830	1.700	1.810	1.810	18,400
2023-10-12	1.840	1.840	1.840	1.840	1.840	2,400
2023-10-11	1.820	1.850	1.810	1.850	1.850	2,700
2023-10-10	1.860	1.860	1.810	1.850	1.850	200
2023-10-09	1.840	1.850	1.800	1.810	1.810	33,400

← NewerPage 12 of 20 · 1,197 trading daysOlder →

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.