Premier Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	1.990	2.080	1.860	2.020	2.020	3,200
2023-04-07	1.990	2.000	1.990	2.000	2.000	23,000
2023-04-05	1.990	1.990	1.980	1.980	1.980	6,900
2023-04-04	1.990	1.990	1.960	1.970	1.970	4,000
2023-04-03	2.020	2.020	1.990	1.990	1.990	21,200
2023-03-31	2.000	2.020	1.980	2.020	2.020	9,800
2023-03-30	2.060	2.060	2.000	2.020	2.020	7,800
2023-03-29	2.040	2.040	1.990	2.000	2.000	12,400
2023-03-28	1.900	2.040	1.900	2.040	2.040	10,500
2023-03-27	1.960	2.060	1.850	2.000	2.000	9,400
2023-03-24	2.000	2.060	1.990	2.040	2.040	121,400
2023-03-23	2.020	2.020	1.990	2.000	2.000	14,400
2023-03-22	2.000	2.040	1.990	2.020	2.020	8,200
2023-03-21	1.980	1.990	1.970	1.990	1.990	11,600
2023-03-20	1.960	1.990	1.930	1.990	1.990	8,900
2023-03-17	2.000	2.000	1.930	1.960	1.960	32,800
2023-03-16	1.870	2.000	1.870	1.940	1.940	165,600
2023-03-15	1.940	2.120	1.940	2.040	2.040	116,000
2023-03-14	2.000	2.000	1.900	1.920	1.920	45,700
2023-03-13	2.000	2.060	1.990	2.020	2.020	20,500
2023-03-10	2.060	2.060	2.020	2.020	2.020	6,800
2023-03-09	1.950	2.140	1.950	2.000	2.000	139,500
2023-03-08	1.860	1.990	1.860	1.990	1.990	7,700
2023-03-07	1.950	1.980	1.950	1.980	1.980	25,100
2023-03-03	2.060	2.060	1.930	1.950	1.950	1,800
2023-03-02	1.990	2.000	1.870	2.000	2.000	29,700
2023-03-01	1.970	2.000	1.970	1.980	1.980	36,000
2023-02-28	2.040	2.040	1.960	1.970	1.970	5,900
2023-02-27	1.960	1.970	1.950	1.970	1.970	36,000
2023-02-24	2.000	2.000	1.980	1.980	1.980	19,000
2023-02-23	2.000	2.000	1.980	1.990	1.990	34,700
2023-02-22	1.990	2.020	1.990	1.990	1.990	71,600
2023-02-21	1.980	2.040	1.970	2.040	2.040	50,800
2023-02-20	2.000	2.000	1.950	1.970	1.970	267,800
2023-02-17	2.040	2.040	2.000	2.000	2.000	43,200
2023-02-16	2.000	2.060	1.960	2.040	2.040	160,800
2023-02-15	2.080	2.100	2.040	2.040	2.040	47,200
2023-02-14	2.160	2.160	2.060	2.060	2.060	109,000
2023-02-13	2.120	2.160	2.100	2.140	2.140	11,500
2023-02-10	2.160	2.160	2.100	2.120	2.120	69,800
2023-02-09	2.120	2.120	2.060	2.120	2.120	106,100
2023-02-08	2.140	2.140	2.100	2.120	2.120	73,100
2023-02-07	2.140	2.140	2.100	2.140	2.140	130,000
2023-02-06	2.180	2.180	2.140	2.160	2.160	174,600
2023-02-03	2.180	2.180	2.160	2.160	2.160	136,400
2023-02-02	2.160	2.160	2.140	2.160	2.160	78,100
2023-02-01	2.180	2.180	2.160	2.160	2.160	12,400
2023-01-31	2.180	2.180	2.180	2.180	2.180	500
2023-01-30	2.180	2.200	2.140	2.180	2.180	91,100
2023-01-27	2.140	2.160	2.140	2.140	2.140	33,300
2023-01-26	2.140	2.160	2.140	2.140	2.140	27,000
2023-01-25	2.160	2.180	2.140	2.140	2.140	71,600
2023-01-24	2.180	2.280	2.140	2.140	2.140	581,700
2023-01-23	2.140	2.160	2.140	2.140	2.140	17,000
2023-01-20	2.140	2.140	2.140	2.140	2.140	27,600
2023-01-19	2.200	2.200	2.140	2.160	2.160	28,300
2023-01-18	2.180	2.180	2.180	2.180	2.180	800
2023-01-17	2.140	2.200	2.140	2.160	2.160	65,500
2023-01-16	2.220	2.220	2.140	2.140	2.140	74,400
2023-01-13	2.120	2.160	2.100	2.120	2.120	175,800

← NewerPage 15 of 21 · 1,202 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.