Premier Quality Starch PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.960	3.000	2.920	2.940	2.723	241,000
2024-04-25	2.960	3.000	2.960	2.960	2.741	316,100
2024-04-24	2.960	3.000	2.940	2.960	2.741	716,000
2024-04-23	2.880	2.960	2.880	2.940	2.723	519,600
2024-04-22	2.800	2.920	2.800	2.880	2.667	431,200
2024-04-19	2.800	2.800	2.740	2.800	2.593	375,425
2024-04-18	2.880	2.900	2.820	2.840	2.630	125,102
2024-04-17	2.940	2.940	2.800	2.840	2.630	212,800
2024-04-11	2.980	3.000	2.880	2.880	2.667	1,363,000
2024-04-10	3.020	3.020	2.940	2.980	2.760	352,300
2024-04-09	3.020	3.020	2.900	3.000	2.779	808,300
2024-04-05	2.960	3.020	2.960	2.980	2.760	410,300
2024-04-04	3.000	3.000	2.960	2.960	2.741	830,966
2024-04-03	3.000	3.040	2.980	2.980	2.760	769,380
2024-04-02	3.000	3.000	2.960	3.000	2.779	518,168
2024-04-01	3.000	3.040	2.960	2.980	2.760	339,801
2024-03-29	3.020	3.060	2.960	2.960	2.741	646,309
2024-03-28	3.080	3.160	3.000	3.000	2.779	1,797,700
2024-03-27	2.980	3.080	2.920	3.020	2.797	2,000,011
2024-03-26	2.940	2.960	2.880	2.940	2.723	910,201
2024-03-25	2.980	3.000	2.860	2.880	2.667	1,529,311
2024-03-22	2.820	3.340	2.820	2.980	2.760	12,646,650
2024-03-21	2.820	2.840	2.800	2.800	2.593	97,400
2024-03-20	2.820	2.840	2.800	2.820	2.612	144,000
2024-03-19	2.880	2.880	2.820	2.840	2.630	186,100
2024-03-18	2.860	2.880	2.820	2.840	2.630	100,000
2024-03-15	2.820	2.920	2.820	2.820	2.612	425,205
2024-03-14	2.800	2.860	2.780	2.840	2.630	88,700
2024-03-13	2.820	2.840	2.780	2.840	2.555	197,300
2024-03-12	2.820	2.840	2.760	2.820	2.537	181,001
2024-03-11	2.900	2.900	2.800	2.820	2.537	190,600
2024-03-08	2.820	2.820	2.700	2.820	2.537	563,400
2024-03-07	2.820	2.820	2.780	2.820	2.537	25,413
2024-03-06	2.800	2.820	2.760	2.780	2.501	34,400
2024-03-05	2.800	2.800	2.740	2.760	2.483	70,500
2024-03-04	2.780	2.800	2.740	2.760	2.483	39,611
2024-03-01	2.800	2.800	2.740	2.780	2.501	82,900
2024-02-29	2.820	2.840	2.760	2.760	2.483	633,600
2024-02-28	2.820	2.860	2.780	2.780	2.501	196,202
2024-02-27	2.860	2.880	2.820	2.820	2.537	155,601
2024-02-23	2.820	2.900	2.820	2.900	2.609	86,900
2024-02-22	2.860	2.900	2.860	2.880	2.591	55,800
2024-02-21	2.880	2.900	2.860	2.880	2.591	47,300
2024-02-20	2.900	2.900	2.860	2.860	2.573	115,500
2024-02-19	2.880	2.920	2.860	2.920	2.627	47,500
2024-02-16	2.880	2.900	2.860	2.900	2.609	47,500
2024-02-15	2.920	2.920	2.820	2.880	2.591	117,200
2024-02-14	2.860	2.900	2.820	2.900	2.609	9,800
2024-02-13	2.860	2.900	2.820	2.860	2.573	151,000
2024-02-12	2.940	2.940	2.860	2.860	2.573	309,106
2024-02-09	2.940	2.940	2.880	2.940	2.645	50,200
2024-02-08	2.960	2.960	2.880	2.920	2.627	188,540
2024-02-07	2.980	2.980	2.900	2.960	2.663	65,900
2024-02-06	2.920	3.000	2.880	2.980	2.681	254,300
2024-02-05	2.820	2.880	2.800	2.880	2.591	101,401
2024-02-02	2.780	2.860	2.780	2.800	2.519	79,300
2024-02-01	2.820	2.840	2.720	2.780	2.501	149,100
2024-01-31	2.860	2.880	2.800	2.800	2.519	462,800
2024-01-30	2.920	2.940	2.800	2.860	2.573	431,200
2024-01-29	2.940	2.940	2.880	2.900	2.609	89,600

← NewerPage 11 of 15 · 891 trading daysOlder →

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.