Premier Quality Starch PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.580	2.580	2.520	2.540	2.285	192,060
2023-10-27	2.540	2.580	2.500	2.580	2.321	228,800
2023-10-26	2.620	2.620	2.520	2.520	2.267	306,100
2023-10-25	2.620	2.680	2.620	2.620	2.357	187,400
2023-10-24	2.620	2.640	2.580	2.620	2.357	94,602
2023-10-20	2.660	2.680	2.620	2.620	2.357	353,700
2023-10-19	2.680	2.720	2.680	2.680	2.411	99,300
2023-10-18	2.720	2.720	2.680	2.680	2.411	165,250
2023-10-17	2.740	2.740	2.700	2.700	2.429	85,500
2023-10-16	2.760	2.760	2.660	2.660	2.393	288,500
2023-10-12	2.760	2.800	2.740	2.740	2.465	191,900
2023-10-11	2.700	2.780	2.680	2.740	2.465	444,200
2023-10-10	2.740	2.760	2.660	2.700	2.429	181,800
2023-10-09	2.780	2.780	2.720	2.720	2.447	377,101
2023-10-06	2.820	2.840	2.780	2.780	2.501	318,100
2023-10-05	2.860	2.860	2.800	2.800	2.519	292,102
2023-10-04	2.820	2.860	2.800	2.800	2.519	770,010
2023-10-03	2.940	2.960	2.840	2.840	2.555	646,300
2023-10-02	2.960	2.980	2.940	2.940	2.645	201,001
2023-09-29	2.980	3.000	2.940	2.940	2.645	392,403
2023-09-28	3.020	3.020	2.940	2.940	2.645	285,300
2023-09-27	3.000	3.000	2.940	3.000	2.699	403,805
2023-09-26	3.000	3.020	2.980	3.000	2.699	368,100
2023-09-25	3.040	3.040	3.000	3.000	2.699	581,900
2023-09-22	3.020	3.040	3.000	3.020	2.717	183,500
2023-09-21	3.000	3.040	3.000	3.020	2.717	433,600
2023-09-20	3.000	3.020	3.000	3.020	2.717	190,887
2023-09-19	3.040	3.040	3.000	3.020	2.717	163,702
2023-09-18	3.040	3.040	3.000	3.020	2.717	197,029
2023-09-15	3.040	3.060	3.000	3.020	2.717	360,400
2023-09-14	3.040	3.060	3.020	3.020	2.717	595,200
2023-09-13	3.040	3.040	3.000	3.020	2.717	458,752
2023-09-12	3.000	3.080	3.000	3.060	2.753	423,100
2023-09-11	3.160	3.160	3.000	3.000	2.699	1,869,214
2023-09-08	3.100	3.120	3.100	3.120	2.807	143,345
2023-09-07	3.120	3.120	3.060	3.080	2.771	660,300
2023-09-06	3.180	3.180	3.100	3.120	2.807	206,200
2023-09-05	3.160	3.200	3.120	3.120	2.807	376,386
2023-09-04	3.220	3.220	3.140	3.140	2.825	243,056
2023-09-01	3.260	3.260	3.200	3.200	2.879	350,800
2023-08-31	3.200	3.240	3.200	3.200	2.879	309,414
2023-08-30	3.220	3.240	3.200	3.220	2.897	349,101
2023-08-29	3.180	3.240	3.180	3.220	2.897	347,700
2023-08-28	3.180	3.240	3.160	3.180	2.861	1,111,950
2023-08-25	3.140	3.180	3.140	3.160	2.843	176,567
2023-08-24	3.120	3.180	3.120	3.160	2.843	591,406
2023-08-23	3.060	3.140	3.060	3.100	2.789	670,342
2023-08-22	3.060	3.080	3.000	3.040	2.735	441,708
2023-08-21	3.020	3.040	2.980	3.020	2.717	342,800
2023-08-18	3.060	3.060	3.000	3.000	2.699	210,411
2023-08-17	2.980	3.060	2.960	3.060	2.753	402,500
2023-08-16	3.040	3.040	2.940	2.980	2.681	1,474,100
2023-08-15	3.200	3.240	3.000	3.040	2.735	5,184,602
2023-08-11	3.340	3.340	3.280	3.300	2.969	935,300
2023-08-10	3.340	3.360	3.300	3.340	3.005	87,400
2023-08-09	3.320	3.340	3.260	3.340	3.005	399,400
2023-08-08	3.400	3.400	3.300	3.300	2.969	248,100
2023-08-07	3.420	3.420	3.360	3.400	3.059	351,600
2023-08-04	3.400	3.400	3.360	3.360	3.023	219,400
2023-08-03	3.380	3.400	3.360	3.360	3.023	179,700

← NewerPage 13 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.