Premier Quality Starch PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	2.160	2.260	2.160	2.160	2.128	744,900
2025-07-23	2.200	2.200	2.140	2.160	2.128	280,300
2025-07-22	2.180	2.200	2.160	2.180	2.148	217,738
2025-07-21	2.240	2.260	2.180	2.180	2.148	1,643,120
2025-07-18	2.260	2.280	2.200	2.240	2.207	527,895
2025-07-17	2.280	2.300	2.260	2.260	2.227	122,320
2025-07-16	2.280	2.300	2.260	2.280	2.247	143,400
2025-07-15	2.240	2.300	2.240	2.280	2.247	222,201
2025-07-14	2.280	2.280	2.200	2.280	2.247	474,300
2025-07-11	2.280	2.300	2.260	2.280	2.247	40,011
2025-07-09	2.280	2.320	2.260	2.280	2.247	16,501
2025-07-08	2.320	2.320	2.260	2.300	2.266	53,601
2025-07-07	2.300	2.340	2.260	2.260	2.227	57,700
2025-07-04	2.300	2.360	2.280	2.320	2.286	83,200
2025-07-03	2.260	2.300	2.260	2.260	2.227	92,200
2025-07-02	2.240	2.340	2.240	2.300	2.266	152,500
2025-07-01	2.240	2.300	2.220	2.260	2.227	65,400
2025-06-30	2.220	2.240	2.200	2.240	2.207	85,500
2025-06-27	2.240	2.300	2.220	2.220	2.187	28,901
2025-06-26	2.240	2.320	2.240	2.280	2.247	69,000
2025-06-25	2.240	2.300	2.240	2.280	2.247	40,400
2025-06-24	2.260	2.280	2.240	2.280	2.247	137,000
2025-06-23	2.240	2.320	2.200	2.260	2.227	530,500
2025-06-20	2.320	2.320	2.240	2.320	2.286	166,400
2025-06-19	2.300	2.380	2.260	2.300	2.266	195,200
2025-06-18	2.380	2.380	2.320	2.340	2.306	164,730
2025-06-17	2.360	2.380	2.340	2.380	2.345	16,900
2025-06-16	2.360	2.360	2.300	2.360	2.325	246,800
2025-06-13	2.320	2.380	2.300	2.360	2.325	372,803
2025-06-12	2.400	2.400	2.300	2.360	2.325	133,200
2025-06-11	2.360	2.420	2.360	2.380	2.345	42,200
2025-06-10	2.360	2.380	2.340	2.360	2.325	38,200
2025-06-09	2.320	2.360	2.320	2.360	2.325	21,600
2025-06-06	2.360	2.380	2.360	2.380	2.345	28,900
2025-06-05	2.380	2.380	2.340	2.380	2.345	44,700
2025-06-04	2.420	2.440	2.340	2.340	2.306	197,400
2025-05-30	2.400	2.440	2.400	2.420	2.384	33,600
2025-05-29	2.380	2.500	2.380	2.460	2.424	294,901
2025-05-28	2.380	2.420	2.380	2.420	2.384	147,600
2025-05-27	2.400	2.420	2.380	2.420	2.384	47,100
2025-05-26	2.440	2.440	2.420	2.420	2.384	54,600
2025-05-23	2.460	2.480	2.420	2.420	2.384	11,600
2025-05-22	2.500	2.500	2.440	2.480	2.444	40,101
2025-05-21	2.500	2.500	2.460	2.480	2.444	26,301
2025-05-20	2.500	2.520	2.460	2.460	2.424	26,300
2025-05-19	2.440	2.500	2.400	2.480	2.444	126,700
2025-05-16	2.440	2.500	2.420	2.440	2.404	95,742
2025-05-15	2.580	2.580	2.440	2.440	2.404	290,700
2025-05-14	2.600	2.620	2.540	2.560	2.522	149,800
2025-05-13	2.580	2.620	2.560	2.600	2.562	110,311
2025-05-09	2.620	2.620	2.500	2.580	2.542	375,300
2025-05-08	2.560	2.620	2.480	2.620	2.582	265,800
2025-05-07	2.520	2.580	2.520	2.560	2.522	38,501
2025-05-06	2.540	2.540	2.500	2.520	2.483	93,000
2025-05-02	2.560	2.600	2.480	2.540	2.503	222,601
2025-04-30	2.560	2.560	2.500	2.540	2.503	86,201
2025-04-29	2.540	2.540	2.500	2.500	2.463	28,800
2025-04-28	2.500	2.520	2.440	2.500	2.463	119,010
2025-04-25	2.540	2.600	2.520	2.560	2.522	183,000
2025-04-24	2.520	2.540	2.460	2.540	2.503	140,515

← NewerPage 6 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.