Premier Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-01	1.240	1.240	1.210	1.220	1.220	33,900
2025-09-30	1.210	1.300	1.200	1.250	1.250	41,300
2025-09-26	1.180	1.290	1.180	1.240	1.240	15,907
2025-09-25	1.180	1.180	1.170	1.180	1.180	97,102
2025-09-24	1.280	1.280	1.100	1.150	1.150	44,600
2025-09-23	1.220	1.280	1.220	1.230	1.230	14,800
2025-09-22	1.220	1.290	1.220	1.220	1.220	38,503
2025-09-19	1.190	1.190	1.170	1.180	1.180	170,000
2025-09-18	1.170	1.230	1.170	1.180	1.180	313,410
2025-09-17	1.180	1.220	1.170	1.170	1.170	247,500
2025-09-16	1.210	1.210	1.180	1.180	1.180	52,800
2025-09-12	1.140	1.220	1.100	1.220	1.220	125,700
2025-09-11	1.120	1.160	1.100	1.160	1.160	10,500
2025-09-10	1.150	1.160	1.110	1.150	1.150	30,900
2025-09-09	1.070	1.140	1.060	1.100	1.100	7,410
2025-09-08	1.140	1.140	1.140	1.140	1.140	17,005
2025-09-05	1.140	1.160	1.140	1.140	1.140	60,502
2025-09-04	1.120	1.160	1.120	1.160	1.160	8,000
2025-09-03	1.160	1.240	1.120	1.120	1.120	71,400
2025-09-02	1.140	1.140	1.140	1.140	1.140	36,200
2025-09-01	1.100	1.140	1.100	1.140	1.140	354,700
2025-08-29	1.110	1.110	1.110	1.110	1.110	1,200
2025-08-28	1.110	1.110	1.110	1.110	1.110	0
2025-08-27	1.140	1.170	1.100	1.110	1.110	25,000
2025-08-26	1.090	1.170	1.090	1.090	1.090	29,400
2025-08-25	1.090	1.170	1.070	1.080	1.080	260,600
2025-08-22	1.160	1.190	1.080	1.190	1.190	75,000
2025-08-21	1.100	1.180	1.080	1.180	1.180	46,000
2025-08-20	1.080	1.090	1.070	1.090	1.090	507,900
2025-08-19	1.070	1.180	1.070	1.080	1.080	737,600
2025-08-18	1.080	1.090	1.000	1.080	1.080	393,200
2025-08-15	1.090	1.100	1.080	1.090	1.090	77,300
2025-08-14	1.070	1.100	1.070	1.100	1.100	87,300
2025-08-13	1.080	1.090	1.070	1.080	1.080	4,900
2025-08-08	1.150	1.150	1.030	1.100	1.100	37,900
2025-08-07	1.160	1.160	1.160	1.160	1.160	0
2025-08-06	1.160	1.160	1.150	1.160	1.160	5,800
2025-08-05	1.110	1.150	1.110	1.150	1.150	1,200
2025-08-04	1.140	1.140	1.140	1.140	1.140	900
2025-08-01	1.120	1.160	1.120	1.140	1.140	4,700
2025-07-31	1.180	1.200	1.110	1.150	1.150	42,200
2025-07-30	1.120	1.150	1.120	1.150	1.150	1,900
2025-07-29	1.080	1.190	1.080	1.190	1.190	10,100
2025-07-25	1.140	1.180	1.050	1.100	1.100	38,000
2025-07-24	1.110	1.190	1.040	1.060	1.060	34,500
2025-07-23	1.090	1.190	1.080	1.080	1.080	55,900
2025-07-22	1.100	1.160	1.100	1.120	1.120	5,700
2025-07-21	1.080	1.190	1.080	1.100	1.100	61,200
2025-07-18	1.030	1.160	1.030	1.100	1.100	35,300
2025-07-17	1.020	1.080	1.010	1.070	1.070	120,900
2025-07-16	1.050	1.110	1.030	1.060	1.060	34,700
2025-07-15	1.050	1.090	1.010	1.050	1.050	48,600
2025-07-14	1.050	1.050	1.050	1.050	1.050	0
2025-07-11	1.030	1.050	1.030	1.050	1.050	4,000
2025-07-09	1.030	1.030	1.030	1.030	1.030	25,400
2025-07-08	1.020	1.040	1.010	1.040	1.040	302,800
2025-07-07	1.010	1.110	1.000	1.060	1.060	262,500
2025-07-04	1.040	1.100	1.000	1.030	1.030	448,000
2025-07-03	1.000	1.020	1.000	1.020	1.020	338,100
2025-07-02	1.030	1.030	1.000	1.000	1.000	58,200

← NewerPage 5 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.