Premier Technology Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.000 | 8.050 | 7.950 | 8.000 | 6.361 | 162,385 |
| 2024-04-24 | 8.000 | 8.000 | 7.950 | 8.000 | 6.361 | 144,615 |
| 2024-04-23 | 8.000 | 8.050 | 7.950 | 7.950 | 6.322 | 299,740 |
| 2024-04-22 | 7.900 | 8.050 | 7.900 | 8.000 | 6.361 | 123,266 |
| 2024-04-19 | 8.000 | 8.050 | 7.900 | 7.950 | 6.322 | 323,941 |
| 2024-04-18 | 8.000 | 8.100 | 8.000 | 8.050 | 6.401 | 112,682 |
| 2024-04-17 | 8.050 | 8.100 | 8.000 | 8.000 | 6.361 | 176,142 |
| 2024-04-11 | 8.200 | 8.250 | 8.050 | 8.100 | 6.441 | 182,775 |
| 2024-04-10 | 7.950 | 8.100 | 7.950 | 8.100 | 6.441 | 213,206 |
| 2024-04-09 | 7.950 | 7.950 | 7.850 | 7.950 | 6.322 | 167,148 |
| 2024-04-05 | 7.850 | 7.950 | 7.850 | 7.950 | 6.322 | 166,294 |
| 2024-04-04 | 7.900 | 7.900 | 7.800 | 7.900 | 6.282 | 319,585 |
| 2024-04-03 | 8.000 | 8.000 | 7.900 | 7.900 | 6.282 | 307,364 |
| 2024-04-02 | 8.000 | 8.000 | 7.950 | 8.000 | 6.361 | 277,494 |
| 2024-04-01 | 7.950 | 8.050 | 7.900 | 8.000 | 6.361 | 222,307 |
| 2024-03-29 | 8.000 | 8.000 | 7.850 | 7.950 | 6.322 | 401,449 |
| 2024-03-28 | 8.000 | 8.000 | 7.900 | 7.950 | 6.322 | 268,958 |
| 2024-03-27 | 7.800 | 7.950 | 7.800 | 7.950 | 6.322 | 613,653 |
| 2024-03-26 | 7.900 | 7.900 | 7.750 | 7.800 | 6.202 | 754,805 |
| 2024-03-25 | 7.900 | 8.000 | 7.850 | 7.900 | 6.282 | 625,360 |
| 2024-03-22 | 8.000 | 8.050 | 7.950 | 7.950 | 6.322 | 884,151 |
| 2024-03-21 | 8.100 | 8.150 | 8.000 | 8.050 | 6.401 | 701,520 |
| 2024-03-20 | 8.100 | 8.150 | 8.050 | 8.100 | 6.441 | 247,247 |
| 2024-03-19 | 8.100 | 8.150 | 8.050 | 8.150 | 6.481 | 205,072 |
| 2024-03-18 | 8.100 | 8.150 | 8.050 | 8.100 | 6.441 | 348,336 |
| 2024-03-15 | 8.100 | 8.200 | 8.050 | 8.150 | 6.481 | 312,142 |
| 2024-03-14 | 8.100 | 8.150 | 8.050 | 8.100 | 6.441 | 299,952 |
| 2024-03-13 | 8.050 | 8.100 | 8.000 | 8.100 | 6.441 | 1,258,871 |
| 2024-03-12 | 8.100 | 8.200 | 8.050 | 8.150 | 6.481 | 687,857 |
| 2024-03-11 | 8.400 | 8.450 | 8.150 | 8.200 | 6.520 | 1,241,406 |
| 2024-03-08 | 8.400 | 8.450 | 8.350 | 8.450 | 6.719 | 466,763 |
| 2024-03-07 | 8.400 | 8.500 | 8.400 | 8.450 | 6.719 | 336,956 |
| 2024-03-06 | 8.500 | 8.550 | 8.350 | 8.450 | 6.719 | 572,864 |
| 2024-03-05 | 8.550 | 8.600 | 8.450 | 8.500 | 6.759 | 402,402 |
| 2024-03-04 | 8.400 | 8.650 | 8.350 | 8.650 | 6.878 | 996,551 |
| 2024-03-01 | 8.450 | 8.550 | 8.450 | 8.450 | 6.719 | 998,881 |
| 2024-02-29 | 8.950 | 8.950 | 8.850 | 8.950 | 6.839 | 596,360 |
| 2024-02-28 | 8.800 | 8.950 | 8.800 | 8.950 | 6.839 | 387,752 |
| 2024-02-27 | 8.850 | 8.950 | 8.800 | 8.850 | 6.762 | 567,305 |
| 2024-02-23 | 9.100 | 9.100 | 8.950 | 9.050 | 6.915 | 713,824 |
| 2024-02-22 | 8.850 | 9.000 | 8.850 | 8.950 | 6.839 | 518,579 |
| 2024-02-21 | 8.950 | 8.950 | 8.800 | 8.900 | 6.800 | 348,060 |
| 2024-02-20 | 9.050 | 9.050 | 8.850 | 8.950 | 6.839 | 415,620 |
| 2024-02-19 | 8.850 | 9.050 | 8.850 | 8.950 | 6.839 | 413,793 |
| 2024-02-16 | 9.100 | 9.100 | 8.850 | 8.850 | 6.762 | 741,586 |
| 2024-02-15 | 9.250 | 9.250 | 9.050 | 9.100 | 6.953 | 1,474,208 |
| 2024-02-14 | 8.850 | 9.000 | 8.850 | 8.950 | 6.839 | 308,891 |
| 2024-02-13 | 8.850 | 8.900 | 8.800 | 8.900 | 6.800 | 296,104 |
| 2024-02-12 | 8.900 | 8.900 | 8.650 | 8.850 | 6.762 | 403,470 |
| 2024-02-09 | 8.800 | 8.950 | 8.800 | 8.850 | 6.762 | 262,094 |
| 2024-02-08 | 9.050 | 9.100 | 8.800 | 8.850 | 6.762 | 561,644 |
| 2024-02-07 | 9.100 | 9.100 | 8.950 | 9.100 | 6.953 | 276,053 |
| 2024-02-06 | 8.950 | 9.100 | 8.950 | 9.100 | 6.953 | 478,793 |
| 2024-02-05 | 9.200 | 9.250 | 8.800 | 9.000 | 6.877 | 1,320,953 |
| 2024-02-02 | 9.250 | 9.450 | 9.250 | 9.300 | 7.106 | 442,385 |
| 2024-02-01 | 9.200 | 9.450 | 9.200 | 9.350 | 7.144 | 511,698 |
| 2024-01-31 | 9.250 | 9.250 | 9.100 | 9.200 | 7.030 | 266,574 |
| 2024-01-30 | 9.150 | 9.200 | 9.050 | 9.150 | 6.991 | 425,098 |
| 2024-01-29 | 9.000 | 9.200 | 8.900 | 9.050 | 6.915 | 471,595 |
| 2024-01-26 | 8.850 | 9.000 | 8.850 | 9.000 | 6.877 | 274,171 |
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.