Premier Quality Starch PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.400	2.520	2.400	2.500	2.463	479,700
2025-04-22	2.420	2.460	2.400	2.400	2.365	195,400
2025-04-21	2.460	2.460	2.380	2.400	2.365	24,701
2025-04-18	2.400	2.440	2.380	2.440	2.404	33,700
2025-04-17	2.400	2.400	2.380	2.380	2.345	110,308
2025-04-16	2.500	2.500	2.320	2.380	2.345	171,400
2025-04-11	2.240	2.540	2.240	2.500	2.463	187,810
2025-04-10	2.240	2.300	2.220	2.220	2.187	71,002
2025-04-09	2.240	2.240	2.140	2.240	2.207	202,100
2025-04-08	2.280	2.280	2.180	2.240	2.207	514,606
2025-04-04	2.360	2.380	2.300	2.300	2.266	401,201
2025-04-03	2.320	2.380	2.320	2.380	2.345	183,900
2025-04-02	2.400	2.400	2.300	2.360	2.325	324,450
2025-04-01	2.420	2.420	2.340	2.340	2.306	84,300
2025-03-31	2.340	2.420	2.340	2.400	2.365	394,700
2025-03-28	2.420	2.420	2.380	2.380	2.345	18,400
2025-03-27	2.360	2.420	2.360	2.420	2.384	364,800
2025-03-26	2.360	2.400	2.340	2.360	2.325	436,400
2025-03-25	2.320	2.360	2.300	2.340	2.306	305,200
2025-03-24	2.320	2.320	2.280	2.300	2.266	95,710
2025-03-21	2.320	2.320	2.280	2.300	2.266	50,400
2025-03-20	2.320	2.320	2.280	2.280	2.247	108,400
2025-03-19	2.300	2.300	2.260	2.260	2.227	100,400
2025-03-18	2.260	2.300	2.260	2.260	2.227	36,309
2025-03-17	2.300	2.300	2.260	2.260	2.227	55,507
2025-03-14	2.300	2.340	2.300	2.320	2.286	137,001
2025-03-13	2.420	2.440	2.340	2.380	2.247	664,300
2025-03-12	2.380	2.440	2.380	2.420	2.284	245,812
2025-03-11	2.380	2.420	2.320	2.400	2.265	286,800
2025-03-10	2.300	2.680	2.280	2.380	2.247	1,421,900
2025-03-07	2.380	2.420	2.200	2.200	2.077	606,791
2025-03-06	2.260	2.360	2.260	2.360	2.228	2,586,000
2025-03-05	2.260	2.320	2.260	2.260	2.133	294,402
2025-03-04	2.300	2.320	2.200	2.220	2.095	1,010,902
2025-03-03	2.240	2.240	2.100	2.220	2.095	871,500
2025-02-28	2.280	2.300	2.200	2.300	2.171	186,900
2025-02-27	2.280	2.300	2.240	2.300	2.171	249,700
2025-02-26	2.220	2.340	2.200	2.340	2.209	352,522
2025-02-25	2.280	2.280	2.180	2.260	2.133	126,407
2025-02-24	2.180	2.280	2.180	2.260	2.133	155,901
2025-02-21	2.120	2.260	2.120	2.260	2.133	411,600
2025-02-20	2.160	2.220	2.120	2.120	2.001	459,700
2025-02-19	2.140	2.200	2.120	2.140	2.020	347,100
2025-02-18	2.060	2.160	2.060	2.120	2.001	235,500
2025-02-17	2.060	2.100	2.040	2.080	1.963	224,700
2025-02-14	2.180	2.180	2.020	2.060	1.944	784,612
2025-02-13	2.160	2.240	2.140	2.180	2.058	211,100
2025-02-11	2.100	2.140	2.080	2.120	2.001	103,314
2025-02-10	2.080	2.120	2.080	2.080	1.963	77,800
2025-02-07	2.060	2.100	2.040	2.100	1.982	509,103
2025-02-06	2.100	2.120	2.040	2.060	1.944	213,101
2025-02-05	2.080	2.120	2.060	2.060	1.944	409,000
2025-02-04	2.100	2.140	2.080	2.080	1.963	115,200
2025-02-03	2.020	2.120	2.020	2.100	1.982	409,600
2025-01-31	2.200	2.220	2.160	2.180	2.058	179,600
2025-01-30	2.220	2.240	2.180	2.180	2.058	397,014
2025-01-29	2.220	2.240	2.200	2.200	2.077	264,300
2025-01-28	2.200	2.240	2.200	2.240	2.114	20,770
2025-01-27	2.260	2.260	2.200	2.200	2.077	816,372
2025-01-24	2.220	2.260	2.200	2.260	2.133	206,492

← NewerPage 7 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.