Premier Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-27	1.110	1.110	1.090	1.110	1.110	3,800
2025-03-26	1.030	1.110	1.030	1.110	1.110	31,400
2025-03-25	1.050	1.120	1.030	1.120	1.120	7,200
2025-03-24	1.050	1.160	1.050	1.130	1.130	9,900
2025-03-21	1.060	1.130	1.010	1.050	1.050	31,900
2025-03-20	1.090	1.190	1.090	1.190	1.190	7,800
2025-03-19	1.060	1.100	1.060	1.100	1.100	1,700
2025-03-18	1.060	1.100	1.060	1.100	1.100	24,600
2025-03-17	1.100	1.100	1.080	1.080	1.080	500
2025-03-14	1.070	1.090	1.050	1.090	1.090	79,200
2025-03-13	1.060	1.080	1.050	1.050	1.050	38,300
2025-03-12	1.120	1.170	1.000	1.060	1.060	275,100
2025-03-11	1.190	1.190	1.160	1.160	1.160	10,300
2025-03-10	1.190	1.220	1.160	1.160	1.160	23,000
2025-03-07	1.220	1.280	1.220	1.280	1.280	1,200
2025-03-06	1.250	1.300	1.250	1.300	1.300	3,400
2025-03-05	1.190	1.270	1.190	1.270	1.270	1,400
2025-03-04	1.190	1.190	1.190	1.190	1.190	0
2025-03-03	1.190	1.190	1.190	1.190	1.190	7,000
2025-02-28	1.280	1.280	1.190	1.190	1.190	4,900
2025-02-27	1.270	1.270	1.270	1.270	1.270	0
2025-02-26	1.280	1.280	1.270	1.270	1.270	1,600
2025-02-25	1.250	1.280	1.250	1.280	1.280	1,600
2025-02-24	1.280	1.280	1.280	1.280	1.280	800
2025-02-21	1.220	1.290	1.200	1.290	1.290	15,800
2025-02-20	1.250	1.270	1.250	1.250	1.250	4,200
2025-02-19	1.240	1.250	1.240	1.250	1.250	1,500
2025-02-18	1.270	1.290	1.240	1.240	1.240	11,600
2025-02-17	1.270	1.270	1.250	1.250	1.250	700
2025-02-14	1.280	1.280	1.250	1.250	1.250	25,800
2025-02-13	1.260	1.260	1.220	1.240	1.240	27,000
2025-02-11	1.310	1.310	1.280	1.310	1.310	14,100
2025-02-10	1.300	1.360	1.300	1.360	1.360	3,700
2025-02-07	1.310	1.370	1.310	1.360	1.360	8,400
2025-02-06	1.380	1.380	1.380	1.380	1.380	0
2025-02-05	1.310	1.380	1.300	1.380	1.380	214,000
2025-02-04	1.300	1.390	1.200	1.380	1.380	34,700
2025-02-03	1.410	1.410	1.410	1.410	1.410	0
2025-01-31	1.350	1.430	1.350	1.410	1.410	8,200
2025-01-30	1.450	1.460	1.450	1.460	1.460	1,100
2025-01-29	1.360	1.460	1.360	1.460	1.460	1,400
2025-01-28	1.480	1.480	1.480	1.480	1.480	0
2025-01-27	1.470	1.480	1.470	1.480	1.480	1,200
2025-01-24	1.400	1.490	1.400	1.490	1.490	300
2025-01-23	1.470	1.470	1.470	1.470	1.470	0
2025-01-22	1.470	1.470	1.470	1.470	1.470	1,000
2025-01-21	1.340	1.480	1.340	1.480	1.480	2,500
2025-01-20	1.480	1.480	1.480	1.480	1.480	1,000
2025-01-17	1.500	1.500	1.500	1.500	1.500	0
2025-01-16	1.500	1.500	1.500	1.500	1.500	0
2025-01-15	1.500	1.500	1.500	1.500	1.500	0
2025-01-14	1.480	1.500	1.480	1.500	1.500	1,500
2025-01-13	1.320	1.400	1.320	1.400	1.400	400
2025-01-10	1.450	1.450	1.450	1.450	1.450	0
2025-01-09	1.320	1.450	1.320	1.450	1.450	1,700
2025-01-08	1.400	1.400	1.350	1.400	1.400	3,800
2025-01-07	1.400	1.400	1.400	1.400	1.400	3,600
2025-01-06	1.370	1.400	1.360	1.400	1.400	52,000
2025-01-03	1.340	1.460	1.340	1.410	1.410	64,500
2025-01-02	1.490	1.490	1.490	1.490	1.490	100

← NewerPage 7 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.