Premier Quality Starch PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 2.680 | 2.740 | 2.640 | 2.680 | 2.482 | 78,810 |
| 2024-07-26 | 2.660 | 2.740 | 2.660 | 2.720 | 2.519 | 137,200 |
| 2024-07-25 | 2.740 | 2.760 | 2.660 | 2.680 | 2.482 | 84,001 |
| 2024-07-24 | 2.660 | 2.760 | 2.660 | 2.740 | 2.538 | 110,001 |
| 2024-07-23 | 2.720 | 2.800 | 2.640 | 2.680 | 2.482 | 413,400 |
| 2024-07-19 | 2.800 | 2.840 | 2.720 | 2.720 | 2.519 | 302,524 |
| 2024-07-18 | 2.760 | 2.800 | 2.660 | 2.740 | 2.538 | 1,164,999 |
| 2024-07-17 | 2.980 | 3.040 | 2.740 | 2.740 | 2.538 | 1,216,700 |
| 2024-07-16 | 3.000 | 3.060 | 2.940 | 3.020 | 2.797 | 266,050 |
| 2024-07-12 | 3.000 | 3.060 | 3.000 | 3.040 | 2.816 | 165,301 |
| 2024-07-11 | 3.040 | 3.040 | 2.980 | 2.980 | 2.760 | 515,013 |
| 2024-07-10 | 3.060 | 3.060 | 3.000 | 3.020 | 2.797 | 422,700 |
| 2024-07-09 | 3.000 | 3.080 | 2.980 | 3.020 | 2.797 | 1,487,800 |
| 2024-07-08 | 2.980 | 3.020 | 2.960 | 3.000 | 2.779 | 328,700 |
| 2024-07-05 | 2.980 | 3.000 | 2.900 | 2.940 | 2.723 | 198,230 |
| 2024-07-04 | 2.960 | 3.040 | 2.900 | 2.960 | 2.741 | 523,302 |
| 2024-07-03 | 3.000 | 3.000 | 2.920 | 2.920 | 2.704 | 121,200 |
| 2024-07-02 | 2.960 | 3.000 | 2.940 | 2.940 | 2.723 | 188,920 |
| 2024-07-01 | 3.020 | 3.020 | 2.940 | 2.980 | 2.760 | 321,200 |
| 2024-06-28 | 3.080 | 3.080 | 2.960 | 2.980 | 2.760 | 495,820 |
| 2024-06-27 | 3.060 | 3.080 | 3.020 | 3.040 | 2.816 | 383,130 |
| 2024-06-26 | 3.100 | 3.100 | 3.020 | 3.060 | 2.834 | 654,001 |
| 2024-06-25 | 3.040 | 3.140 | 3.040 | 3.060 | 2.834 | 798,900 |
| 2024-06-24 | 3.020 | 3.060 | 2.980 | 3.040 | 2.816 | 131,950 |
| 2024-06-21 | 2.880 | 3.000 | 2.860 | 3.000 | 2.779 | 328,154 |
| 2024-06-20 | 2.880 | 2.940 | 2.880 | 2.920 | 2.704 | 134,000 |
| 2024-06-19 | 2.980 | 3.000 | 2.400 | 2.920 | 2.704 | 1,680,205 |
| 2024-06-18 | 2.960 | 3.060 | 2.940 | 2.960 | 2.741 | 1,349,802 |
| 2024-06-17 | 3.080 | 3.160 | 2.980 | 2.980 | 2.760 | 1,176,701 |
| 2024-06-14 | 3.180 | 3.180 | 3.080 | 3.080 | 2.853 | 700,301 |
| 2024-06-13 | 3.200 | 3.200 | 3.120 | 3.160 | 2.927 | 594,200 |
| 2024-06-12 | 3.200 | 3.220 | 3.160 | 3.160 | 2.927 | 515,002 |
| 2024-06-11 | 3.200 | 3.260 | 3.140 | 3.160 | 2.927 | 1,222,602 |
| 2024-06-10 | 3.300 | 3.300 | 3.180 | 3.180 | 2.945 | 1,023,100 |
| 2024-06-07 | 3.240 | 3.320 | 3.240 | 3.300 | 3.056 | 515,111 |
| 2024-06-06 | 3.320 | 3.400 | 3.240 | 3.240 | 3.001 | 3,509,952 |
| 2024-06-05 | 3.300 | 3.340 | 3.280 | 3.300 | 3.056 | 934,000 |
| 2024-06-04 | 3.220 | 3.400 | 3.220 | 3.280 | 3.038 | 1,131,000 |
| 2024-05-31 | 3.240 | 3.280 | 3.220 | 3.220 | 2.982 | 476,501 |
| 2024-05-30 | 3.240 | 3.300 | 3.200 | 3.260 | 3.019 | 416,610 |
| 2024-05-29 | 3.300 | 3.340 | 3.240 | 3.240 | 3.001 | 1,332,904 |
| 2024-05-28 | 3.420 | 3.420 | 3.240 | 3.360 | 3.112 | 2,178,211 |
| 2024-05-27 | 3.300 | 3.420 | 3.300 | 3.400 | 3.149 | 1,117,600 |
| 2024-05-24 | 3.240 | 3.320 | 3.240 | 3.320 | 3.075 | 971,100 |
| 2024-05-23 | 3.360 | 3.400 | 3.280 | 3.280 | 3.038 | 1,173,501 |
| 2024-05-21 | 3.420 | 3.420 | 3.320 | 3.340 | 3.093 | 1,227,303 |
| 2024-05-20 | 3.460 | 3.460 | 3.380 | 3.380 | 3.130 | 1,860,110 |
| 2024-05-17 | 3.440 | 3.480 | 3.400 | 3.460 | 3.205 | 1,870,010 |
| 2024-05-16 | 3.480 | 3.600 | 3.360 | 3.440 | 3.186 | 11,795,030 |
| 2024-05-15 | 3.520 | 3.520 | 3.240 | 3.300 | 3.056 | 4,963,101 |
| 2024-05-14 | 3.400 | 3.540 | 3.380 | 3.520 | 3.260 | 5,976,101 |
| 2024-05-13 | 3.440 | 3.440 | 3.320 | 3.420 | 3.167 | 3,113,502 |
| 2024-05-10 | 3.280 | 3.460 | 3.280 | 3.440 | 3.186 | 4,630,001 |
| 2024-05-09 | 3.360 | 3.460 | 3.260 | 3.300 | 3.056 | 10,579,400 |
| 2024-05-08 | 3.240 | 3.420 | 3.160 | 3.380 | 3.130 | 13,292,080 |
| 2024-05-07 | 3.120 | 3.220 | 3.020 | 3.220 | 2.982 | 7,341,302 |
| 2024-05-03 | 2.900 | 3.160 | 2.900 | 3.100 | 2.871 | 5,058,202 |
| 2024-05-02 | 2.940 | 2.960 | 2.900 | 2.900 | 2.686 | 166,100 |
| 2024-04-30 | 2.900 | 2.960 | 2.900 | 2.920 | 2.704 | 175,178 |
| 2024-04-29 | 2.980 | 2.980 | 2.820 | 2.900 | 2.686 | 338,770 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-27 | 0.0300 THB |
| 2025-03-14 | 0.1000 THB |
| 2024-08-26 | 0.0500 THB |
| 2024-03-14 | 0.0810 THB |
| 2023-03-09 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.