Premier Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	0.760	0.790	0.760	0.770	0.770	267,900
2026-04-10	0.770	0.780	0.770	0.770	0.770	51,601
2026-04-09	0.770	0.800	0.760	0.800	0.800	55,300
2026-04-08	0.800	0.800	0.790	0.790	0.790	11,300
2026-04-07	0.750	0.770	0.750	0.770	0.770	11,700
2026-04-03	0.750	0.770	0.750	0.770	0.770	60,200
2026-04-02	0.770	0.770	0.740	0.760	0.760	82,300
2026-04-01	0.790	0.790	0.720	0.780	0.780	2,400
2026-03-31	0.770	0.770	0.700	0.770	0.770	117,500
2026-03-30	0.720	0.790	0.720	0.790	0.790	17,903
2026-03-27	0.760	0.760	0.750	0.750	0.750	62,400
2026-03-26	0.770	0.770	0.750	0.750	0.750	194,300
2026-03-25	0.760	0.780	0.750	0.780	0.780	158,000
2026-03-24	0.750	0.760	0.750	0.760	0.760	20,011
2026-03-23	0.740	0.750	0.740	0.750	0.750	8,800
2026-03-20	0.760	0.770	0.740	0.750	0.750	31,610
2026-03-19	0.760	0.760	0.750	0.760	0.760	1,000
2026-03-18	0.790	0.790	0.750	0.750	0.750	364,101
2026-03-17	0.790	0.800	0.790	0.790	0.790	9,500
2026-03-16	0.790	0.790	0.750	0.790	0.790	7,000
2026-03-13	0.800	0.800	0.780	0.790	0.790	2,900
2026-03-12	0.800	0.800	0.800	0.800	0.800	8,100
2026-03-11	0.810	0.820	0.800	0.800	0.800	23,400
2026-03-10	0.830	0.830	0.790	0.820	0.820	36,100
2026-03-09	0.840	0.840	0.800	0.830	0.830	13,600
2026-03-06	0.840	0.850	0.840	0.850	0.850	1,000
2026-03-05	0.830	0.850	0.830	0.850	0.850	2,100
2026-03-04	0.840	0.880	0.840	0.860	0.860	21,100
2026-03-02	0.810	0.850	0.810	0.850	0.850	4,300
2026-02-27	0.840	0.850	0.840	0.850	0.850	52,200
2026-02-26	0.850	0.850	0.820	0.840	0.840	2,900
2026-02-25	0.820	0.850	0.810	0.850	0.850	63,000
2026-02-24	0.830	0.860	0.820	0.860	0.860	18,000
2026-02-23	0.860	0.860	0.830	0.840	0.840	12,106
2026-02-20	0.860	0.860	0.840	0.860	0.860	34,200
2026-02-19	0.890	0.890	0.860	0.870	0.870	2,820
2026-02-18	0.830	0.880	0.830	0.880	0.880	71,602
2026-02-17	0.850	0.870	0.840	0.870	0.870	8,406
2026-02-16	0.850	0.870	0.850	0.870	0.870	4,600
2026-02-13	0.880	0.980	0.840	0.880	0.880	36,800
2026-02-12	0.880	0.890	0.880	0.890	0.890	9,500
2026-02-11	0.900	0.900	0.900	0.900	0.900	300
2026-02-10	0.860	0.890	0.860	0.890	0.890	10,800
2026-02-09	0.880	0.880	0.870	0.880	0.880	1,329
2026-02-06	0.880	0.890	0.880	0.890	0.890	4,100
2026-02-05	0.840	0.880	0.840	0.880	0.880	13,768
2026-02-04	0.880	0.880	0.860	0.860	0.860	2,773
2026-02-03	0.840	0.980	0.840	0.890	0.890	53,704
2026-02-02	0.810	0.840	0.810	0.830	0.830	6,600
2026-01-30	0.810	0.840	0.810	0.840	0.840	5,500
2026-01-29	0.810	0.850	0.800	0.840	0.840	18,140
2026-01-28	0.830	0.840	0.820	0.840	0.840	4,300
2026-01-27	0.830	0.830	0.810	0.830	0.830	5,838
2026-01-26	0.850	0.870	0.780	0.800	0.800	177,300
2026-01-23	0.870	0.870	0.870	0.870	0.870	11,400
2026-01-22	0.910	0.910	0.850	0.880	0.880	212,000
2026-01-21	0.930	0.940	0.910	0.910	0.910	1,900
2026-01-20	0.900	0.940	0.900	0.910	0.910	22,100
2026-01-19	0.940	0.940	0.940	0.940	0.940	201
2026-01-15	0.920	0.950	0.920	0.930	0.930	4,200

← NewerPage 3 of 4 · 228 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.