Premier Quality Starch PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3.500 | 3.520 | 3.360 | 3.360 | 3.023 | 891,500 |
| 2023-07-31 | 3.420 | 3.500 | 3.380 | 3.500 | 3.149 | 1,526,806 |
| 2023-07-27 | 3.320 | 3.420 | 3.320 | 3.400 | 3.059 | 1,168,410 |
| 2023-07-26 | 3.340 | 3.360 | 3.280 | 3.320 | 2.987 | 211,601 |
| 2023-07-25 | 3.320 | 3.360 | 3.300 | 3.320 | 2.987 | 192,102 |
| 2023-07-24 | 3.380 | 3.400 | 3.340 | 3.360 | 3.023 | 117,403 |
| 2023-07-21 | 3.380 | 3.420 | 3.340 | 3.380 | 3.041 | 473,701 |
| 2023-07-20 | 3.400 | 3.420 | 3.360 | 3.380 | 3.041 | 325,100 |
| 2023-07-19 | 3.400 | 3.460 | 3.360 | 3.380 | 3.041 | 1,545,200 |
| 2023-07-18 | 3.380 | 3.420 | 3.360 | 3.400 | 3.059 | 514,703 |
| 2023-07-17 | 3.340 | 3.440 | 3.340 | 3.360 | 3.023 | 993,400 |
| 2023-07-14 | 3.300 | 3.420 | 3.300 | 3.360 | 3.023 | 1,854,505 |
| 2023-07-13 | 3.260 | 3.300 | 3.260 | 3.300 | 2.969 | 72,144 |
| 2023-07-12 | 3.300 | 3.340 | 3.240 | 3.240 | 2.915 | 462,304 |
| 2023-07-11 | 3.340 | 3.360 | 3.300 | 3.300 | 2.969 | 265,931 |
| 2023-07-10 | 3.320 | 3.360 | 3.320 | 3.340 | 3.005 | 101,910 |
| 2023-07-07 | 3.320 | 3.360 | 3.300 | 3.320 | 2.987 | 266,220 |
| 2023-07-06 | 3.380 | 3.380 | 3.320 | 3.320 | 2.987 | 390,615 |
| 2023-07-05 | 3.480 | 3.480 | 3.380 | 3.380 | 3.041 | 715,520 |
| 2023-07-04 | 3.380 | 3.460 | 3.360 | 3.460 | 3.113 | 1,405,500 |
| 2023-07-03 | 3.380 | 3.400 | 3.280 | 3.340 | 3.005 | 601,610 |
| 2023-06-30 | 3.280 | 3.340 | 3.280 | 3.340 | 3.005 | 794,636 |
| 2023-06-29 | 3.180 | 3.300 | 3.180 | 3.260 | 2.933 | 580,700 |
| 2023-06-28 | 3.240 | 3.260 | 3.120 | 3.180 | 2.861 | 909,500 |
| 2023-06-27 | 3.220 | 3.280 | 3.180 | 3.240 | 2.915 | 1,365,700 |
| 2023-06-26 | 3.360 | 3.360 | 3.220 | 3.220 | 2.897 | 1,404,605 |
| 2023-06-23 | 3.340 | 3.360 | 3.300 | 3.360 | 3.023 | 488,300 |
| 2023-06-22 | 3.400 | 3.400 | 3.320 | 3.340 | 3.005 | 671,205 |
| 2023-06-21 | 3.500 | 3.500 | 3.400 | 3.400 | 3.059 | 1,042,733 |
| 2023-06-20 | 3.540 | 3.560 | 3.480 | 3.480 | 3.131 | 1,253,401 |
| 2023-06-19 | 3.600 | 3.600 | 3.520 | 3.560 | 3.203 | 810,411 |
| 2023-06-16 | 3.640 | 3.660 | 3.540 | 3.560 | 3.203 | 937,051 |
| 2023-06-15 | 3.760 | 3.800 | 3.620 | 3.620 | 3.257 | 2,379,554 |
| 2023-06-14 | 3.820 | 3.820 | 3.760 | 3.760 | 3.383 | 900,903 |
| 2023-06-13 | 3.820 | 3.860 | 3.780 | 3.800 | 3.419 | 4,500,300 |
| 2023-06-12 | 3.680 | 3.800 | 3.660 | 3.800 | 3.419 | 4,903,200 |
| 2023-06-09 | 3.660 | 3.660 | 3.600 | 3.640 | 3.275 | 725,627 |
| 2023-06-08 | 3.540 | 3.700 | 3.540 | 3.640 | 3.275 | 2,368,594 |
| 2023-06-07 | 3.540 | 3.560 | 3.480 | 3.540 | 3.185 | 953,600 |
| 2023-06-06 | 3.540 | 3.600 | 3.460 | 3.500 | 3.149 | 1,385,605 |
| 2023-06-02 | 3.540 | 3.580 | 3.460 | 3.480 | 3.131 | 1,501,602 |
| 2023-06-01 | 3.580 | 3.620 | 3.540 | 3.540 | 3.185 | 631,253 |
| 2023-05-31 | 3.700 | 3.700 | 3.620 | 3.620 | 3.257 | 581,398 |
| 2023-05-30 | 3.720 | 3.720 | 3.660 | 3.680 | 3.311 | 497,400 |
| 2023-05-29 | 3.720 | 3.720 | 3.660 | 3.680 | 3.311 | 478,000 |
| 2023-05-26 | 3.760 | 3.760 | 3.680 | 3.680 | 3.311 | 765,051 |
| 2023-05-25 | 3.680 | 3.760 | 3.660 | 3.740 | 3.365 | 949,501 |
| 2023-05-24 | 3.620 | 3.780 | 3.620 | 3.680 | 3.311 | 1,789,214 |
| 2023-05-23 | 3.540 | 3.660 | 3.480 | 3.600 | 3.239 | 1,547,061 |
| 2023-05-22 | 3.520 | 3.540 | 3.460 | 3.500 | 3.149 | 996,302 |
| 2023-05-19 | 3.600 | 3.600 | 3.520 | 3.520 | 3.167 | 393,241 |
| 2023-05-18 | 3.620 | 3.640 | 3.560 | 3.560 | 3.203 | 1,148,808 |
| 2023-05-17 | 3.600 | 3.660 | 3.540 | 3.580 | 3.221 | 982,169 |
| 2023-05-16 | 3.560 | 3.640 | 3.540 | 3.600 | 3.239 | 1,147,387 |
| 2023-05-15 | 3.740 | 3.740 | 3.500 | 3.560 | 3.203 | 1,680,823 |
| 2023-05-12 | 3.820 | 3.820 | 3.700 | 3.700 | 3.329 | 996,100 |
| 2023-05-11 | 3.800 | 3.840 | 3.760 | 3.820 | 3.437 | 1,026,746 |
| 2023-05-10 | 3.760 | 3.780 | 3.700 | 3.760 | 3.383 | 1,165,168 |
| 2023-05-09 | 3.800 | 3.820 | 3.720 | 3.760 | 3.383 | 2,288,509 |
| 2023-05-08 | 3.680 | 3.820 | 3.680 | 3.740 | 3.365 | 2,037,900 |
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.