Premier Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.300	8.400	8.150	8.250	6.560	375,103
2024-07-24	8.400	8.450	8.250	8.300	6.600	418,827
2024-07-23	8.800	8.850	8.500	8.500	6.759	516,837
2024-07-19	8.950	8.950	8.750	8.850	7.037	78,880
2024-07-18	8.700	8.900	8.700	8.850	7.037	267,310
2024-07-17	8.750	9.000	8.750	8.950	7.117	381,009
2024-07-16	8.600	8.850	8.600	8.850	7.037	203,787
2024-07-15	8.650	8.700	8.600	8.700	6.918	113,800
2024-07-12	8.650	8.700	8.650	8.700	6.918	110,039
2024-07-11	8.700	8.700	8.600	8.700	6.918	122,329
2024-07-10	8.700	8.700	8.650	8.700	6.918	38,730
2024-07-09	8.750	8.750	8.650	8.700	6.918	85,186
2024-07-08	8.700	8.750	8.650	8.750	6.958	107,186
2024-07-05	8.700	8.700	8.650	8.700	6.918	56,310
2024-07-04	8.600	8.700	8.550	8.700	6.918	123,662
2024-07-03	8.650	8.650	8.550	8.600	6.839	128,995
2024-07-02	8.700	8.700	8.550	8.650	6.878	128,085
2024-07-01	8.800	8.850	8.700	8.700	6.918	129,372
2024-06-28	8.750	8.850	8.750	8.850	7.037	136,665
2024-06-27	8.900	8.900	8.800	8.850	7.037	69,221
2024-06-26	8.900	8.900	8.800	8.900	7.077	277,296
2024-06-25	8.700	8.900	8.700	8.900	7.077	227,086
2024-06-24	8.700	8.750	8.600	8.750	6.958	214,594
2024-06-21	8.500	8.650	8.500	8.650	6.878	121,335
2024-06-20	8.500	8.600	8.500	8.550	6.799	70,877
2024-06-19	8.600	8.650	8.500	8.550	6.799	313,923
2024-06-18	8.550	8.650	8.550	8.650	6.878	109,991
2024-06-17	8.650	8.700	8.550	8.650	6.878	294,457
2024-06-14	8.650	8.700	8.600	8.700	6.918	313,813
2024-06-13	8.750	8.750	8.650	8.700	6.918	67,454
2024-06-12	8.550	8.750	8.550	8.750	6.958	268,483
2024-06-11	8.600	8.650	8.550	8.650	6.878	154,823
2024-06-10	8.650	8.700	8.550	8.650	6.878	169,297
2024-06-07	8.600	8.700	8.600	8.700	6.918	129,237
2024-06-06	8.800	8.900	8.650	8.700	6.918	489,518
2024-06-05	8.750	8.850	8.700	8.800	6.998	211,680
2024-06-04	8.850	8.900	8.800	8.850	7.037	428,908
2024-05-31	8.800	8.850	8.700	8.850	7.037	376,349
2024-05-30	8.700	8.800	8.550	8.800	6.998	628,661
2024-05-29	8.800	8.900	8.750	8.800	6.998	299,440
2024-05-28	8.850	8.950	8.800	8.900	7.077	341,499
2024-05-27	8.800	8.850	8.700	8.850	7.037	586,251
2024-05-24	8.600	8.700	8.500	8.700	6.918	203,114
2024-05-23	8.500	8.600	8.450	8.600	6.839	483,444
2024-05-21	8.400	8.450	8.350	8.450	6.719	214,527
2024-05-20	8.300	8.500	8.300	8.400	6.680	422,417
2024-05-17	8.250	8.350	8.150	8.350	6.640	367,959
2024-05-16	8.200	8.250	8.150	8.250	6.560	167,654
2024-05-15	8.150	8.200	8.050	8.200	6.520	481,366
2024-05-14	8.200	8.200	8.100	8.200	6.520	267,039
2024-05-13	8.200	8.200	8.050	8.200	6.520	504,838
2024-05-10	8.300	8.300	8.200	8.200	6.520	355,039
2024-05-09	8.200	8.300	8.200	8.300	6.600	731,895
2024-05-08	8.200	8.250	8.100	8.150	6.481	446,805
2024-05-07	8.200	8.250	8.150	8.150	6.481	128,774
2024-05-03	8.250	8.250	8.150	8.200	6.520	155,888
2024-05-02	8.150	8.250	8.100	8.250	6.560	274,592
2024-04-30	8.150	8.200	8.100	8.200	6.520	130,930
2024-04-29	8.050	8.150	8.050	8.100	6.441	532,701
2024-04-26	8.050	8.100	8.000	8.100	6.441	149,806

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.4500 THB
2026-03-04	0.5000 THB
2025-08-21	0.5000 THB
2025-03-03	0.7000 THB
2024-08-22	0.3500 THB
2024-03-01	0.3500 THB
2023-08-24	0.3000 THB
2023-03-02	0.3500 THB
2022-08-25	0.2000 THB
2022-03-03	0.4100 THB
2021-08-19	0.2500 THB
2021-03-01	0.4000 THB
2020-08-20	0.1000 THB
2020-02-28	0.4000 THB
2019-08-22	0.1200 THB
2019-03-01	0.5000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.