Premier Products Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-01 | 1.700 | 1.760 | 1.700 | 1.720 | 1.720 | 1,400 |
| 2024-09-30 | 1.720 | 1.760 | 1.720 | 1.740 | 1.740 | 10,000 |
| 2024-09-27 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-09-26 | 1.750 | 1.760 | 1.700 | 1.740 | 1.740 | 31,200 |
| 2024-09-25 | 1.630 | 1.790 | 1.630 | 1.690 | 1.690 | 110,100 |
| 2024-09-24 | 1.630 | 1.640 | 1.530 | 1.640 | 1.640 | 10,400 |
| 2024-09-23 | 1.630 | 1.700 | 1.630 | 1.640 | 1.640 | 13,400 |
| 2024-09-20 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-09-19 | 1.660 | 1.730 | 1.660 | 1.680 | 1.680 | 1,600 |
| 2024-09-18 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-09-17 | 1.640 | 1.680 | 1.570 | 1.680 | 1.680 | 15,400 |
| 2024-09-16 | 1.660 | 1.750 | 1.630 | 1.730 | 1.730 | 3,800 |
| 2024-09-13 | 1.790 | 1.800 | 1.620 | 1.660 | 1.660 | 42,600 |
| 2024-09-12 | 1.490 | 1.590 | 1.490 | 1.580 | 1.580 | 74,400 |
| 2024-09-11 | 1.560 | 1.560 | 1.500 | 1.560 | 1.560 | 37,100 |
| 2024-09-10 | 1.560 | 1.620 | 1.550 | 1.560 | 1.560 | 15,400 |
| 2024-09-09 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-09-06 | 1.500 | 1.510 | 1.420 | 1.490 | 1.490 | 26,400 |
| 2024-09-05 | 1.420 | 1.500 | 1.410 | 1.480 | 1.480 | 18,100 |
| 2024-09-04 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-09-03 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-09-02 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-08-30 | 1.390 | 1.410 | 1.390 | 1.390 | 1.390 | 6,500 |
| 2024-08-29 | 1.370 | 1.390 | 1.370 | 1.380 | 1.380 | 22,900 |
| 2024-08-28 | 1.360 | 1.470 | 1.330 | 1.360 | 1.360 | 180,900 |
| 2024-08-27 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 3,900 |
| 2024-08-26 | 1.460 | 1.470 | 1.440 | 1.470 | 1.470 | 2,500 |
| 2024-08-23 | 1.430 | 1.490 | 1.420 | 1.480 | 1.480 | 15,900 |
| 2024-08-22 | 1.450 | 1.470 | 1.430 | 1.450 | 1.450 | 4,100 |
| 2024-08-21 | 1.430 | 1.470 | 1.430 | 1.450 | 1.450 | 23,700 |
| 2024-08-20 | 1.390 | 1.480 | 1.390 | 1.430 | 1.430 | 45,800 |
| 2024-08-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-08-16 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 600 |
| 2024-08-15 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-08-14 | 1.320 | 1.380 | 1.320 | 1.380 | 1.380 | 19,600 |
| 2024-08-13 | 1.510 | 1.510 | 1.210 | 1.410 | 1.410 | 137,700 |
| 2024-08-09 | 1.520 | 1.530 | 1.500 | 1.500 | 1.500 | 7,100 |
| 2024-08-08 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-08-07 | 1.520 | 1.660 | 1.500 | 1.520 | 1.520 | 36,400 |
| 2024-08-06 | 1.670 | 1.670 | 1.520 | 1.520 | 1.520 | 54,200 |
| 2024-08-05 | 1.590 | 1.670 | 1.590 | 1.670 | 1.670 | 33,200 |
| 2024-08-02 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-08-01 | 1.650 | 1.680 | 1.620 | 1.640 | 1.640 | 20,400 |
| 2024-07-31 | 1.510 | 1.790 | 1.510 | 1.780 | 1.780 | 37,800 |
| 2024-07-30 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2024-07-26 | 1.550 | 1.630 | 1.540 | 1.620 | 1.620 | 12,600 |
| 2024-07-25 | 1.550 | 1.590 | 1.510 | 1.580 | 1.580 | 11,900 |
| 2024-07-24 | 1.580 | 1.590 | 1.500 | 1.570 | 1.570 | 28,700 |
| 2024-07-23 | 1.790 | 1.790 | 1.500 | 1.500 | 1.500 | 60,200 |
| 2024-07-19 | 1.790 | 1.790 | 1.760 | 1.790 | 1.790 | 11,700 |
| 2024-07-18 | 1.800 | 1.800 | 1.760 | 1.800 | 1.800 | 14,500 |
| 2024-07-17 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-07-16 | 1.800 | 1.850 | 1.800 | 1.830 | 1.830 | 25,000 |
| 2024-07-15 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-07-12 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-07-11 | 1.740 | 1.770 | 1.740 | 1.770 | 1.770 | 12,600 |
| 2024-07-10 | 1.690 | 1.740 | 1.690 | 1.700 | 1.700 | 1,700 |
| 2024-07-09 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-07-08 | 1.650 | 1.670 | 1.630 | 1.670 | 1.670 | 45,600 |
| 2024-07-05 | 1.670 | 1.690 | 1.670 | 1.670 | 1.670 | 5,500 |
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.