Premier Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	0.780	0.780	0.780	0.780	0.780	100
2026-07-13	0.790	0.790	0.750	0.750	0.750	1,700
2026-07-10	0.750	0.750	0.740	0.740	0.740	10,100
2026-07-09	0.790	0.790	0.740	0.740	0.740	2,600
2026-07-08	0.790	0.790	0.790	0.790	0.790	200
2026-07-07	0.800	0.800	0.800	0.800	0.800	100
2026-07-06	0.770	0.800	0.750	0.800	0.800	64,800
2026-07-03	0.760	0.760	0.760	0.760	0.760	6,601
2026-07-02	0.750	0.760	0.740	0.760	0.760	143,600
2026-07-01	0.740	0.750	0.740	0.750	0.750	130,100
2026-06-30	0.760	0.760	0.730	0.740	0.740	245,900
2026-06-29	0.760	0.770	0.730	0.760	0.760	75,108
2026-06-26	0.750	0.770	0.710	0.770	0.770	226,000
2026-06-25	0.730	0.760	0.730	0.740	0.740	175,311
2026-06-24	0.780	0.790	0.650	0.760	0.760	1,178,010
2026-06-23	0.800	0.810	0.800	0.800	0.800	86,100
2026-06-22	0.800	0.810	0.790	0.810	0.810	30,200
2026-06-19	0.800	0.810	0.700	0.810	0.810	353,100
2026-06-18	0.780	0.810	0.780	0.810	0.810	89,802
2026-06-17	0.800	0.810	0.790	0.810	0.810	116,100
2026-06-16	0.820	0.830	0.800	0.810	0.810	176,409
2026-06-15	0.810	0.810	0.750	0.800	0.800	258,501
2026-06-12	0.830	0.840	0.800	0.830	0.830	295,300
2026-06-11	0.930	0.950	0.840	0.850	0.850	614,900
2026-06-10	0.990	0.990	0.910	0.910	0.910	37,500
2026-06-09	0.860	0.940	0.860	0.940	0.940	30,800
2026-06-08	0.960	0.960	0.880	0.950	0.950	700
2026-06-05	0.920	0.990	0.870	0.970	0.970	10,900
2026-06-04	0.900	0.930	0.900	0.930	0.930	10,100
2026-06-02	0.900	0.940	0.900	0.930	0.930	6,200
2026-05-29	0.910	0.990	0.910	0.930	0.930	79,400
2026-05-28	0.950	1.010	0.950	1.000	1.000	22,428
2026-05-27	0.910	0.980	0.900	0.950	0.950	80,800
2026-05-26	0.890	0.990	0.890	0.910	0.910	21,000
2026-05-25	0.900	0.940	0.890	0.940	0.940	10,100
2026-05-22	0.880	0.880	0.870	0.870	0.870	22,800
2026-05-21	0.930	0.930	0.870	0.870	0.870	10,100
2026-05-20	0.890	0.890	0.860	0.890	0.890	46,100
2026-05-19	0.940	0.960	0.840	0.890	0.890	17,200
2026-05-18	0.840	0.860	0.840	0.850	0.850	6,500
2026-05-15	0.840	0.840	0.790	0.820	0.820	7,702
2026-05-14	0.800	0.840	0.800	0.840	0.840	23,800
2026-05-13	0.800	0.810	0.800	0.800	0.800	6,900
2026-05-12	0.820	0.820	0.820	0.820	0.820	1,500
2026-05-11	0.800	0.850	0.780	0.830	0.830	61,900
2026-05-08	0.780	0.780	0.770	0.780	0.780	58,600
2026-05-07	0.780	0.850	0.780	0.840	0.840	11,700
2026-05-06	0.890	0.940	0.750	0.790	0.790	12,800
2026-05-05	0.840	0.860	0.820	0.830	0.830	15,200
2026-04-30	0.810	0.840	0.810	0.820	0.820	4,600
2026-04-29	0.830	0.850	0.830	0.850	0.850	5,000
2026-04-28	0.760	0.820	0.760	0.820	0.820	19,900
2026-04-27	0.790	0.790	0.760	0.760	0.760	7,000
2026-04-24	0.780	0.850	0.780	0.790	0.790	7,300
2026-04-23	0.750	0.780	0.710	0.750	0.750	204,058
2026-04-22	0.750	0.760	0.750	0.750	0.750	119,501
2026-04-21	0.750	0.760	0.740	0.760	0.760	278,930
2026-04-20	0.760	0.760	0.760	0.760	0.760	101,700
2026-04-17	0.760	0.790	0.740	0.780	0.780	163,100
2026-04-16	0.760	0.790	0.760	0.770	0.770	267,900

← NewerPage 2 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.