Premier Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	1.870	1.870	1.710	1.860	1.860	900
2023-10-05	1.850	1.850	1.850	1.850	1.850	200
2023-10-04	1.880	1.910	1.810	1.810	1.810	58,900
2023-10-03	1.850	1.900	1.650	1.800	1.800	37,500
2023-10-02	1.880	1.910	1.880	1.890	1.890	77,600
2023-09-29	1.910	1.980	1.880	1.900	1.900	45,200
2023-09-28	1.910	1.970	1.870	1.900	1.900	11,800
2023-09-27	1.850	1.950	1.830	1.920	1.920	98,000
2023-09-26	1.880	1.880	1.840	1.840	1.840	1,000
2023-09-25	1.850	1.850	1.850	1.850	1.850	62,700
2023-09-22	1.850	1.850	1.840	1.850	1.850	14,100
2023-09-21	1.890	1.900	1.850	1.890	1.890	52,100
2023-09-20	1.850	1.880	1.830	1.880	1.880	32,200
2023-09-19	1.890	1.900	1.850	1.860	1.860	13,800
2023-09-18	1.910	1.950	1.850	1.850	1.850	30,800
2023-09-15	1.900	1.900	1.860	1.880	1.880	19,500
2023-09-14	1.850	1.880	1.850	1.880	1.880	1,500
2023-09-13	1.850	1.860	1.850	1.850	1.850	80,500
2023-09-12	1.860	1.880	1.850	1.860	1.860	55,300
2023-09-11	1.900	1.900	1.850	1.890	1.890	23,100
2023-09-08	1.920	1.920	1.860	1.900	1.900	500
2023-09-07	1.890	1.950	1.820	1.910	1.910	63,600
2023-09-06	1.840	1.920	1.830	1.850	1.850	51,400
2023-09-05	1.840	1.840	1.800	1.840	1.840	84,400
2023-09-04	1.830	1.900	1.800	1.810	1.810	154,300
2023-09-01	1.870	1.880	1.860	1.880	1.880	2,600
2023-08-31	1.890	1.940	1.850	1.900	1.900	27,900
2023-08-30	1.900	1.910	1.860	1.870	1.870	26,900
2023-08-29	1.890	1.900	1.870	1.890	1.890	36,000
2023-08-28	1.860	1.920	1.860	1.910	1.910	28,100
2023-08-25	1.880	1.900	1.840	1.880	1.880	22,900
2023-08-24	1.840	1.910	1.820	1.870	1.870	47,400
2023-08-23	1.850	1.850	1.840	1.840	1.840	17,800
2023-08-22	1.840	1.880	1.810	1.880	1.880	77,100
2023-08-21	1.830	1.860	1.800	1.840	1.840	109,500
2023-08-18	1.850	1.860	1.850	1.850	1.850	32,000
2023-08-17	1.860	1.870	1.830	1.870	1.870	246,600
2023-08-16	1.860	1.880	1.850	1.870	1.870	24,600
2023-08-15	1.870	1.880	1.830	1.870	1.870	50,600
2023-08-11	1.880	1.880	1.830	1.870	1.870	35,300
2023-08-10	1.840	1.880	1.840	1.880	1.880	1,500
2023-08-09	1.820	1.890	1.820	1.890	1.890	39,200
2023-08-08	1.830	1.840	1.810	1.830	1.830	19,400
2023-08-07	1.820	1.880	1.800	1.880	1.880	19,800
2023-08-04	1.890	1.890	1.850	1.850	1.850	11,000
2023-08-03	1.880	1.880	1.850	1.850	1.850	800
2023-08-02	1.850	1.900	1.800	1.890	1.890	103,100
2023-07-31	1.860	1.890	1.850	1.880	1.880	5,600
2023-07-27	1.880	1.880	1.860	1.880	1.880	10,900
2023-07-26	1.810	1.880	1.800	1.880	1.880	53,500
2023-07-25	1.860	1.900	1.860	1.890	1.890	11,700
2023-07-24	1.880	1.910	1.820	1.900	1.900	20,800
2023-07-21	1.900	1.930	1.880	1.880	1.880	55,800
2023-07-20	1.900	1.940	1.880	1.920	1.920	48,800
2023-07-19	1.970	1.990	1.860	1.860	1.860	42,000
2023-07-18	1.850	1.910	1.800	1.850	1.850	30,300
2023-07-17	1.860	1.910	1.860	1.860	1.860	36,700
2023-07-14	1.880	1.890	1.860	1.880	1.880	28,900
2023-07-13	1.860	1.900	1.850	1.850	1.850	37,200
2023-07-12	1.920	1.950	1.850	1.900	1.900	69,700

← NewerPage 13 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.