Premier Quality Starch PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 3.680 | 3.680 | 3.540 | 3.660 | 3.293 | 2,762,357 |
| 2023-05-02 | 3.700 | 3.760 | 3.660 | 3.660 | 3.293 | 823,494 |
| 2023-04-28 | 3.840 | 3.860 | 3.660 | 3.680 | 3.311 | 2,158,127 |
| 2023-04-27 | 3.880 | 3.900 | 3.800 | 3.820 | 3.437 | 1,537,100 |
| 2023-04-26 | 3.920 | 3.920 | 3.800 | 3.860 | 3.473 | 1,646,255 |
| 2023-04-25 | 4.060 | 4.060 | 3.900 | 3.900 | 3.509 | 2,547,218 |
| 2023-04-24 | 4.060 | 4.080 | 4.020 | 4.020 | 3.617 | 805,569 |
| 2023-04-21 | 4.080 | 4.100 | 4.040 | 4.060 | 3.653 | 1,414,561 |
| 2023-04-20 | 4.180 | 4.180 | 4.040 | 4.060 | 3.653 | 3,457,663 |
| 2023-04-19 | 4.200 | 4.280 | 4.160 | 4.160 | 3.743 | 2,960,972 |
| 2023-04-18 | 4.180 | 4.220 | 4.160 | 4.180 | 3.761 | 997,930 |
| 2023-04-17 | 4.200 | 4.220 | 4.180 | 4.180 | 3.761 | 1,222,214 |
| 2023-04-12 | 4.180 | 4.240 | 4.140 | 4.200 | 3.779 | 2,959,304 |
| 2023-04-11 | 4.180 | 4.200 | 4.160 | 4.160 | 3.743 | 900,600 |
| 2023-04-10 | 4.140 | 4.180 | 4.120 | 4.160 | 3.743 | 1,181,420 |
| 2023-04-07 | 4.100 | 4.140 | 4.100 | 4.100 | 3.689 | 1,347,123 |
| 2023-04-05 | 4.240 | 4.260 | 4.080 | 4.100 | 3.689 | 4,173,850 |
| 2023-04-04 | 4.240 | 4.320 | 4.220 | 4.220 | 3.797 | 2,236,534 |
| 2023-04-03 | 4.280 | 4.300 | 4.200 | 4.220 | 3.797 | 1,720,912 |
| 2023-03-31 | 4.420 | 4.440 | 4.240 | 4.260 | 3.833 | 6,058,262 |
| 2023-03-30 | 4.520 | 4.540 | 4.400 | 4.420 | 3.977 | 6,537,900 |
| 2023-03-29 | 4.360 | 4.520 | 4.340 | 4.480 | 4.031 | 9,587,373 |
| 2023-03-28 | 4.360 | 4.400 | 4.340 | 4.340 | 3.905 | 3,982,639 |
| 2023-03-27 | 4.320 | 4.440 | 4.300 | 4.340 | 3.905 | 5,140,100 |
| 2023-03-24 | 4.320 | 4.420 | 4.300 | 4.300 | 3.869 | 8,076,210 |
| 2023-03-23 | 4.140 | 4.500 | 4.140 | 4.320 | 3.887 | 16,063,560 |
| 2023-03-22 | 4.260 | 4.300 | 4.140 | 4.140 | 3.725 | 6,471,262 |
| 2023-03-21 | 4.140 | 4.300 | 4.120 | 4.260 | 3.833 | 8,586,010 |
| 2023-03-20 | 4.100 | 4.200 | 4.080 | 4.100 | 3.689 | 5,130,011 |
| 2023-03-17 | 4.080 | 4.200 | 4.080 | 4.140 | 3.725 | 5,309,771 |
| 2023-03-16 | 4.080 | 4.080 | 4.000 | 4.040 | 3.635 | 3,810,129 |
| 2023-03-15 | 4.140 | 4.200 | 4.120 | 4.140 | 3.725 | 3,652,089 |
| 2023-03-14 | 4.400 | 4.400 | 3.980 | 4.080 | 3.671 | 11,871,190 |
| 2023-03-13 | 4.640 | 4.640 | 4.300 | 4.340 | 3.905 | 7,277,342 |
| 2023-03-10 | 4.660 | 4.720 | 4.620 | 4.660 | 4.193 | 6,253,110 |
| 2023-03-09 | 4.660 | 4.660 | 4.620 | 4.620 | 4.157 | 3,062,964 |
| 2023-03-08 | 4.720 | 4.840 | 4.700 | 4.740 | 4.130 | 13,296,600 |
| 2023-03-07 | 4.800 | 4.840 | 4.700 | 4.720 | 4.112 | 8,311,007 |
| 2023-03-03 | 4.720 | 4.820 | 4.660 | 4.780 | 4.165 | 9,608,525 |
| 2023-03-02 | 4.720 | 4.800 | 4.680 | 4.680 | 4.078 | 9,852,502 |
| 2023-03-01 | 4.820 | 4.880 | 4.660 | 4.700 | 4.095 | 13,015,770 |
| 2023-02-28 | 4.980 | 5.050 | 4.780 | 4.780 | 4.165 | 14,024,790 |
| 2023-02-27 | 5.050 | 5.100 | 4.960 | 4.960 | 4.322 | 14,835,600 |
| 2023-02-24 | 5.300 | 5.300 | 5.050 | 5.050 | 4.400 | 23,610,520 |
| 2023-02-23 | 5.400 | 5.450 | 5.250 | 5.250 | 4.574 | 28,374,750 |
| 2023-02-22 | 5.200 | 5.450 | 5.200 | 5.450 | 4.748 | 40,833,422 |
| 2023-02-21 | 5.200 | 5.300 | 5.100 | 5.250 | 4.574 | 21,054,051 |
| 2023-02-20 | 5.100 | 5.350 | 5.000 | 5.200 | 4.531 | 66,217,891 |
| 2023-02-17 | 5.250 | 5.300 | 4.960 | 5.050 | 4.400 | 73,042,992 |
| 2023-02-16 | 6.000 | 6.100 | 4.960 | 5.150 | 4.487 | 137,806,000 |
| 2023-02-15 | 14.000 | 15.800 | 5.750 | 5.750 | 5.010 | 985,689,250 |
← NewerPage 15 of 15 · 891 trading days
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.