Premier Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.900	8.950	8.750	8.950	6.839	329,226
2024-01-24	8.500	8.950	8.450	8.950	6.839	769,527
2024-01-23	9.050	9.100	8.600	8.650	6.609	1,139,803
2024-01-22	9.100	9.150	8.900	9.100	6.953	938,544
2024-01-19	9.000	9.050	8.700	9.050	6.915	1,648,738
2024-01-18	8.400	8.850	8.400	8.850	6.762	1,704,727
2024-01-17	8.450	8.450	8.350	8.400	6.418	246,707
2024-01-16	8.400	8.450	8.350	8.450	6.457	150,413
2024-01-15	8.450	8.450	8.350	8.450	6.457	278,042
2024-01-12	8.400	8.450	8.350	8.450	6.457	161,033
2024-01-11	8.400	8.400	8.300	8.400	6.418	205,822
2024-01-10	8.450	8.450	8.300	8.400	6.418	426,665
2024-01-09	8.450	8.500	8.400	8.400	6.418	208,297
2024-01-08	8.550	8.550	8.350	8.450	6.457	349,059
2024-01-05	8.500	8.550	8.400	8.500	6.495	852,334
2024-01-04	8.500	8.500	8.350	8.450	6.457	884,592
2024-01-03	8.400	8.500	8.350	8.400	6.418	626,422
2024-01-02	8.250	8.400	8.250	8.350	6.380	963,711
2023-12-28	8.200	8.300	8.150	8.250	6.304	371,824
2023-12-27	8.200	8.200	8.150	8.200	6.265	128,561
2023-12-26	8.250	8.250	8.100	8.200	6.265	221,559
2023-12-25	8.050	8.250	8.050	8.250	6.304	390,677
2023-12-22	8.100	8.150	8.000	8.100	6.189	725,725
2023-12-21	8.200	8.300	8.100	8.150	6.227	612,995
2023-12-20	8.150	8.200	8.150	8.200	6.265	311,174
2023-12-19	8.250	8.250	8.100	8.200	6.265	330,502
2023-12-18	8.300	8.300	8.200	8.250	6.304	208,259
2023-12-15	8.300	8.300	8.250	8.300	6.342	130,919
2023-12-14	8.200	8.300	8.200	8.300	6.342	246,443
2023-12-13	8.300	8.300	8.150	8.250	6.304	315,642
2023-12-12	8.350	8.350	8.200	8.300	6.342	288,430
2023-12-08	8.350	8.350	8.250	8.350	6.380	289,426
2023-12-07	8.250	8.350	8.150	8.350	6.380	392,892
2023-12-06	8.350	8.350	8.250	8.300	6.342	327,982
2023-12-04	8.100	8.300	8.100	8.300	6.342	964,769
2023-12-01	8.050	8.100	8.000	8.100	6.189	177,431
2023-11-30	8.100	8.150	7.950	8.050	6.151	531,730
2023-11-29	8.100	8.100	8.050	8.100	6.189	275,001
2023-11-28	8.050	8.150	8.000	8.100	6.189	493,560
2023-11-27	8.000	8.050	7.950	8.050	6.151	124,214
2023-11-24	8.000	8.100	7.950	8.000	6.113	375,166
2023-11-23	8.000	8.000	7.900	8.000	6.113	366,921
2023-11-22	8.050	8.100	7.950	8.000	6.113	436,779
2023-11-21	8.000	8.100	8.000	8.050	6.151	287,588
2023-11-20	8.100	8.100	7.950	8.000	6.113	209,586
2023-11-17	8.100	8.150	7.950	8.000	6.113	417,685
2023-11-16	8.000	8.100	7.900	8.100	6.189	760,399
2023-11-15	7.950	8.000	7.850	7.950	6.074	537,030
2023-11-14	7.850	7.900	7.800	7.850	5.998	270,564
2023-11-13	8.050	8.050	7.800	7.900	6.036	704,811
2023-11-10	8.150	8.150	8.000	8.100	6.189	436,955
2023-11-09	7.950	8.250	7.950	8.150	6.227	2,122,773
2023-11-08	7.950	7.950	7.800	7.850	5.998	186,700
2023-11-07	8.050	8.050	7.700	7.850	5.998	347,287
2023-11-06	8.100	8.150	7.900	8.000	6.113	933,376
2023-11-03	7.900	8.000	7.900	7.950	6.074	218,330
2023-11-02	7.950	8.000	7.850	7.900	6.036	158,878
2023-11-01	7.950	8.050	7.850	7.900	6.036	495,586
2023-10-31	7.650	8.550	7.550	7.850	5.998	1,015,016
2023-10-30	7.550	7.650	7.550	7.650	5.845	126,714

← NewerPage 12 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.