Premier Quality Starch PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	2.240	2.260	2.200	2.220	2.095	93,001
2025-01-22	2.180	2.240	2.180	2.240	2.114	518,600
2025-01-21	2.160	2.200	2.160	2.180	2.058	103,206
2025-01-20	2.180	2.220	2.160	2.160	2.039	66,700
2025-01-17	2.220	2.240	2.160	2.160	2.039	53,127
2025-01-16	2.200	2.240	2.200	2.220	2.095	21,418
2025-01-15	2.220	2.220	2.160	2.200	2.077	417,901
2025-01-14	2.240	2.280	2.200	2.240	2.114	623,404
2025-01-13	2.240	2.300	2.240	2.280	2.152	125,518
2025-01-10	2.280	2.280	2.260	2.260	2.133	121,600
2025-01-09	2.300	2.300	2.260	2.300	2.171	96,918
2025-01-08	2.300	2.360	2.260	2.280	2.152	490,103
2025-01-07	2.300	2.340	2.240	2.300	2.171	665,500
2025-01-06	2.320	2.400	2.280	2.300	2.171	330,418
2025-01-03	2.300	2.320	2.280	2.320	2.190	224,968
2025-01-02	2.260	2.300	2.260	2.280	2.152	97,800
2024-12-30	2.320	2.320	2.280	2.300	2.171	185,152
2024-12-27	2.360	2.360	2.300	2.300	2.171	13,900
2024-12-26	2.320	2.400	2.300	2.320	2.190	58,200
2024-12-25	2.300	2.360	2.300	2.320	2.190	172,000
2024-12-24	2.240	2.340	2.240	2.300	2.171	286,450
2024-12-23	2.280	2.320	2.220	2.260	2.133	407,701
2024-12-20	2.320	2.340	2.280	2.280	2.152	194,400
2024-12-19	2.380	2.400	2.280	2.320	2.190	968,402
2024-12-18	2.360	2.420	2.360	2.360	2.228	135,900
2024-12-17	2.400	2.480	2.340	2.360	2.228	622,300
2024-12-16	2.500	2.520	2.360	2.380	2.247	1,032,553
2024-12-13	2.540	2.580	2.500	2.500	2.360	623,900
2024-12-12	2.580	2.580	2.520	2.520	2.379	155,200
2024-12-11	2.520	2.620	2.520	2.540	2.398	139,008
2024-12-09	2.560	2.560	2.540	2.540	2.398	36,200
2024-12-06	2.540	2.560	2.540	2.560	2.416	155,301
2024-12-04	2.520	2.560	2.520	2.540	2.398	102,708
2024-12-03	2.540	2.560	2.520	2.540	2.398	246,916
2024-12-02	2.560	2.580	2.540	2.540	2.398	83,100
2024-11-29	2.540	2.560	2.520	2.540	2.398	124,603
2024-11-28	2.540	2.540	2.520	2.540	2.398	93,404
2024-11-27	2.540	2.540	2.520	2.520	2.379	242,600
2024-11-26	2.520	2.560	2.500	2.520	2.379	184,400
2024-11-25	2.500	2.540	2.500	2.520	2.379	123,900
2024-11-22	2.520	2.560	2.500	2.500	2.360	154,000
2024-11-21	2.540	2.560	2.500	2.520	2.379	218,200
2024-11-20	2.560	2.580	2.480	2.500	2.360	433,405
2024-11-19	2.520	2.620	2.520	2.520	2.379	351,800
2024-11-18	2.540	2.560	2.480	2.540	2.398	134,090
2024-11-15	2.600	2.620	2.520	2.520	2.379	168,200
2024-11-14	2.620	2.640	2.540	2.560	2.416	372,301
2024-11-13	2.660	2.660	2.540	2.600	2.454	406,819
2024-11-12	2.460	2.480	2.400	2.420	2.284	200,816
2024-11-11	2.440	2.500	2.420	2.500	2.360	261,903
2024-11-08	2.480	2.500	2.440	2.480	2.341	58,713
2024-11-07	2.460	2.520	2.440	2.460	2.322	111,903
2024-11-06	2.500	2.540	2.460	2.460	2.322	138,303
2024-11-05	2.500	2.540	2.480	2.520	2.379	29,300
2024-11-04	2.480	2.520	2.480	2.500	2.360	56,400
2024-11-01	2.480	2.500	2.460	2.460	2.322	103,503
2024-10-31	2.480	2.520	2.480	2.480	2.341	199,301
2024-10-30	2.520	2.540	2.480	2.480	2.341	236,040
2024-10-29	2.540	2.540	2.500	2.540	2.398	83,800
2024-10-28	2.540	2.540	2.520	2.520	2.379	119,618

← NewerPage 8 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.