Premier Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.550	7.650	7.550	7.650	5.845	126,714
2023-10-27	7.550	7.650	7.450	7.550	5.769	237,118
2023-10-26	7.650	7.650	7.550	7.600	5.807	80,208
2023-10-25	7.500	7.700	7.450	7.650	5.845	302,499
2023-10-24	7.500	7.550	7.400	7.500	5.731	275,948
2023-10-20	7.600	7.600	7.450	7.550	5.769	307,959
2023-10-19	7.600	7.600	7.500	7.600	5.807	137,765
2023-10-18	7.600	7.600	7.550	7.600	5.807	67,736
2023-10-17	7.550	7.650	7.550	7.550	5.769	141,870
2023-10-16	7.700	7.700	7.500	7.550	5.769	277,085
2023-10-12	7.600	7.700	7.550	7.700	5.883	144,002
2023-10-11	7.550	7.600	7.500	7.600	5.807	173,755
2023-10-10	7.500	7.600	7.500	7.550	5.769	102,550
2023-10-09	7.550	7.600	7.350	7.550	5.769	684,354
2023-10-06	7.550	7.600	7.450	7.550	5.769	235,508
2023-10-05	7.450	7.550	7.450	7.550	5.769	163,124
2023-10-04	7.300	7.450	7.250	7.450	5.692	446,525
2023-10-03	7.550	7.550	7.400	7.400	5.654	653,195
2023-10-02	7.600	7.600	7.500	7.600	5.807	243,380
2023-09-29	7.600	7.600	7.500	7.600	5.807	293,867
2023-09-28	7.650	7.650	7.550	7.600	5.807	197,343
2023-09-27	7.600	7.600	7.500	7.600	5.807	180,813
2023-09-26	7.650	7.650	7.500	7.600	5.807	435,782
2023-09-25	7.700	7.700	7.600	7.700	5.883	184,037
2023-09-22	7.650	7.700	7.650	7.700	5.883	94,602
2023-09-21	7.600	7.750	7.600	7.700	5.883	119,780
2023-09-20	7.600	7.650	7.550	7.650	5.845	503,599
2023-09-19	7.700	7.750	7.650	7.700	5.883	175,229
2023-09-18	7.850	7.900	7.700	7.700	5.883	816,804
2023-09-15	7.600	7.800	7.600	7.800	5.960	463,102
2023-09-14	7.550	7.600	7.500	7.600	5.807	284,451
2023-09-13	7.650	7.650	7.500	7.600	5.807	410,544
2023-09-12	7.600	7.700	7.600	7.650	5.845	514,681
2023-09-11	7.600	7.650	7.550	7.600	5.807	598,685
2023-09-08	7.750	7.750	7.650	7.700	5.883	162,238
2023-09-07	7.750	7.800	7.650	7.800	5.960	277,376
2023-09-06	7.750	7.800	7.650	7.750	5.922	275,187
2023-09-05	7.750	7.750	7.700	7.750	5.922	191,044
2023-09-04	7.750	7.800	7.650	7.750	5.922	550,669
2023-09-01	7.650	7.750	7.650	7.750	5.922	371,568
2023-08-31	7.800	7.800	7.500	7.700	5.883	1,558,946
2023-08-30	7.850	7.850	7.700	7.800	5.960	421,907
2023-08-29	7.900	7.900	7.750	7.850	5.998	739,400
2023-08-28	7.800	7.850	7.750	7.850	5.998	300,592
2023-08-25	7.650	7.800	7.650	7.800	5.960	729,788
2023-08-24	7.700	7.750	7.550	7.700	5.883	1,583,656
2023-08-23	7.850	8.000	7.800	7.950	5.845	1,748,652
2023-08-22	7.750	7.900	7.700	7.800	5.735	790,704
2023-08-21	7.800	7.850	7.750	7.750	5.698	861,842
2023-08-18	7.900	7.950	7.850	7.850	5.772	571,069
2023-08-17	7.950	8.000	7.900	7.900	5.808	741,437
2023-08-16	8.000	8.000	7.900	7.950	5.845	1,030,310
2023-08-15	7.900	8.050	7.800	8.000	5.882	1,497,608
2023-08-11	7.900	7.900	7.750	7.800	5.735	1,275,585
2023-08-10	7.750	7.950	7.650	7.850	5.772	2,868,125
2023-08-09	7.400	7.450	7.350	7.450	5.478	344,928
2023-08-08	7.350	7.450	7.350	7.400	5.441	236,313
2023-08-07	7.350	7.350	7.250	7.350	5.404	158,457
2023-08-04	7.350	7.350	7.300	7.300	5.367	113,550
2023-08-03	7.450	7.450	7.250	7.350	5.404	462,245

← NewerPage 13 of 21 · 1,212 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.