Premier Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	1.920	1.940	1.860	1.930	1.930	26,000
2023-07-10	1.920	1.990	1.800	1.940	1.940	71,000
2023-07-07	1.920	1.950	1.920	1.940	1.940	7,600
2023-07-06	1.900	1.960	1.900	1.920	1.920	54,200
2023-07-05	1.930	1.970	1.910	1.950	1.950	153,200
2023-07-04	2.000	2.000	1.900	1.950	1.950	382,700
2023-07-03	1.960	2.000	1.760	2.000	2.000	16,500
2023-06-30	1.990	1.990	1.980	1.990	1.990	4,000
2023-06-29	1.920	1.990	1.920	1.960	1.960	7,700
2023-06-28	1.940	1.940	1.940	1.940	1.940	0
2023-06-27	1.960	1.960	1.940	1.940	1.940	21,900
2023-06-26	1.950	2.000	1.950	1.960	1.960	37,900
2023-06-23	1.960	2.020	1.950	1.990	1.990	69,600
2023-06-22	2.000	2.000	1.970	1.980	1.980	16,900
2023-06-21	1.990	2.040	1.980	2.020	2.020	32,300
2023-06-20	1.980	2.000	1.980	2.000	2.000	9,900
2023-06-19	1.980	2.040	1.980	2.000	2.000	180,300
2023-06-16	2.060	2.080	1.970	1.970	1.970	101,500
2023-06-15	2.000	2.080	2.000	2.060	2.060	130,400
2023-06-14	2.040	2.060	1.990	1.990	1.990	79,100
2023-06-13	2.060	2.060	1.990	2.040	2.040	44,000
2023-06-12	2.020	2.060	2.000	2.060	2.060	49,500
2023-06-09	2.060	2.060	2.000	2.000	2.000	52,800
2023-06-08	2.060	2.080	2.020	2.020	2.020	42,200
2023-06-07	2.040	2.060	2.020	2.060	2.060	41,800
2023-06-06	1.990	2.040	1.990	2.040	2.040	50,300
2023-06-02	2.000	2.000	1.990	1.990	1.990	1,600
2023-06-01	2.040	2.040	1.990	2.020	2.020	53,300
2023-05-31	2.020	2.040	2.000	2.000	2.000	5,000
2023-05-30	2.040	2.060	2.020	2.020	2.020	18,800
2023-05-29	2.020	2.040	2.000	2.040	2.040	44,600
2023-05-26	2.000	2.040	2.000	2.040	2.040	51,000
2023-05-25	2.060	2.060	1.980	2.000	2.000	36,000
2023-05-24	2.000	2.040	2.000	2.000	2.000	21,000
2023-05-23	1.990	2.040	1.990	2.020	2.020	7,000
2023-05-22	1.920	2.040	1.920	2.040	2.040	6,700
2023-05-19	2.020	2.040	2.020	2.020	2.020	4,900
2023-05-18	2.020	2.060	1.980	1.980	1.980	63,000
2023-05-17	2.040	2.040	1.990	1.990	1.990	35,900
2023-05-16	2.000	2.080	2.000	2.040	2.040	23,200
2023-05-15	2.100	2.100	1.990	2.040	2.040	90,000
2023-05-12	2.000	2.020	2.000	2.000	2.000	2,100
2023-05-11	1.990	2.000	1.930	2.000	2.000	89,700
2023-05-10	1.990	2.020	1.910	1.940	1.940	35,300
2023-05-09	2.020	2.020	1.980	2.020	2.020	56,800
2023-05-08	1.980	2.020	1.980	2.020	2.020	21,500
2023-05-03	2.000	2.000	1.990	2.000	2.000	16,600
2023-05-02	1.980	2.000	1.980	2.000	2.000	44,700
2023-04-28	2.000	2.000	1.960	1.980	1.980	7,700
2023-04-27	1.980	2.000	1.950	2.000	2.000	33,300
2023-04-26	1.910	2.040	1.910	2.000	2.000	27,000
2023-04-25	2.000	2.000	1.940	1.940	1.940	23,100
2023-04-24	1.990	2.020	1.990	2.020	2.020	4,300
2023-04-21	2.000	2.000	1.980	2.000	2.000	10,200
2023-04-20	1.990	1.990	1.980	1.980	1.980	2,100
2023-04-19	2.060	2.060	1.980	2.020	2.020	21,200
2023-04-18	2.000	2.040	1.940	1.940	1.940	52,600
2023-04-17	2.060	2.060	1.950	2.000	2.000	23,700
2023-04-12	2.060	2.060	1.990	2.060	2.060	400
2023-04-11	2.000	2.020	2.000	2.020	2.020	23,400

← NewerPage 14 of 20 · 1,196 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.