Premier Products Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 0.970 | 1.030 | 0.970 | 1.030 | 1.030 | 44,800 |
| 2025-06-30 | 1.000 | 1.020 | 0.990 | 1.000 | 1.000 | 121,200 |
| 2025-06-27 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 184,500 |
| 2025-06-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2025-06-25 | 1.040 | 1.040 | 1.000 | 1.040 | 1.040 | 7,800 |
| 2025-06-24 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 84,000 |
| 2025-06-23 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 65,500 |
| 2025-06-20 | 1.000 | 1.030 | 0.900 | 1.020 | 1.020 | 109,000 |
| 2025-06-19 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 57,100 |
| 2025-06-18 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 82,200 |
| 2025-06-17 | 1.000 | 1.030 | 0.990 | 0.990 | 0.990 | 39,700 |
| 2025-06-16 | 0.990 | 1.030 | 0.980 | 0.990 | 0.990 | 74,400 |
| 2025-06-13 | 1.010 | 1.040 | 0.990 | 0.990 | 0.990 | 125,100 |
| 2025-06-12 | 1.040 | 1.070 | 1.020 | 1.040 | 1.040 | 20,000 |
| 2025-06-11 | 1.050 | 1.070 | 1.040 | 1.040 | 1.040 | 62,800 |
| 2025-06-10 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-06-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 200 |
| 2025-06-06 | 1.050 | 1.100 | 1.010 | 1.030 | 1.030 | 9,800 |
| 2025-06-05 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 20,000 |
| 2025-06-04 | 1.010 | 1.040 | 1.000 | 1.040 | 1.040 | 131,300 |
| 2025-05-30 | 1.010 | 1.080 | 1.000 | 1.000 | 1.000 | 35,300 |
| 2025-05-29 | 1.030 | 1.050 | 1.010 | 1.050 | 1.050 | 79,800 |
| 2025-05-28 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 23,500 |
| 2025-05-27 | 1.050 | 1.050 | 1.000 | 1.040 | 1.040 | 161,400 |
| 2025-05-26 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 6,000 |
| 2025-05-23 | 1.020 | 1.040 | 0.990 | 1.000 | 1.000 | 103,700 |
| 2025-05-22 | 1.020 | 1.100 | 1.010 | 1.070 | 1.070 | 30,600 |
| 2025-05-21 | 1.080 | 1.080 | 1.010 | 1.070 | 1.070 | 3,200 |
| 2025-05-20 | 1.070 | 1.100 | 0.990 | 1.030 | 1.030 | 69,200 |
| 2025-05-19 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 200 |
| 2025-05-16 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 500 |
| 2025-05-15 | 1.050 | 1.050 | 1.000 | 1.040 | 1.040 | 16,500 |
| 2025-05-14 | 1.020 | 1.080 | 1.010 | 1.080 | 1.080 | 1,600 |
| 2025-05-13 | 1.040 | 1.060 | 1.010 | 1.060 | 1.060 | 94,200 |
| 2025-05-09 | 1.050 | 1.090 | 1.040 | 1.040 | 1.040 | 155,300 |
| 2025-05-08 | 1.060 | 1.080 | 1.040 | 1.050 | 1.050 | 44,000 |
| 2025-05-07 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 31,400 |
| 2025-05-06 | 1.060 | 1.070 | 1.050 | 1.070 | 1.070 | 68,700 |
| 2025-05-02 | 1.060 | 1.070 | 1.040 | 1.060 | 1.060 | 17,800 |
| 2025-04-30 | 1.060 | 1.100 | 1.050 | 1.060 | 1.060 | 11,200 |
| 2025-04-29 | 1.060 | 1.090 | 1.050 | 1.050 | 1.050 | 18,200 |
| 2025-04-28 | 1.100 | 1.110 | 1.040 | 1.060 | 1.060 | 37,600 |
| 2025-04-25 | 1.040 | 1.100 | 1.040 | 1.090 | 1.090 | 112,000 |
| 2025-04-24 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 116,200 |
| 2025-04-23 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 3,000 |
| 2025-04-22 | 1.030 | 1.050 | 1.000 | 1.040 | 1.040 | 2,500 |
| 2025-04-21 | 1.020 | 1.030 | 1.010 | 1.030 | 1.030 | 1,500 |
| 2025-04-18 | 1.050 | 1.050 | 0.970 | 1.020 | 1.020 | 5,200 |
| 2025-04-17 | 0.970 | 1.000 | 0.950 | 0.970 | 0.970 | 24,700 |
| 2025-04-16 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-04-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2025-04-10 | 1.090 | 1.090 | 1.000 | 1.050 | 1.050 | 39,100 |
| 2025-04-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 200 |
| 2025-04-08 | 1.020 | 1.030 | 1.000 | 1.020 | 1.020 | 9,200 |
| 2025-04-04 | 1.050 | 1.060 | 1.030 | 1.030 | 1.030 | 7,200 |
| 2025-04-03 | 1.080 | 1.110 | 1.040 | 1.050 | 1.050 | 10,500 |
| 2025-04-02 | 1.100 | 1.150 | 1.030 | 1.080 | 1.080 | 127,400 |
| 2025-04-01 | 1.060 | 1.170 | 1.060 | 1.080 | 1.080 | 5,500 |
| 2025-03-31 | 1.100 | 1.200 | 1.070 | 1.070 | 1.070 | 7,700 |
| 2025-03-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 500 |
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.