Premier Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	7.450	7.500	7.300	7.400	5.441	737,524
2023-07-31	7.250	7.400	7.200	7.400	5.441	353,794
2023-07-27	7.250	7.300	7.200	7.250	5.331	146,432
2023-07-26	7.200	7.250	7.200	7.250	5.331	64,345
2023-07-25	7.300	7.300	7.150	7.250	5.331	175,870
2023-07-24	7.300	7.300	7.200	7.250	5.331	150,019
2023-07-21	7.200	7.350	7.200	7.300	5.367	175,096
2023-07-20	7.300	7.300	7.200	7.200	5.294	249,968
2023-07-19	7.300	7.300	7.200	7.250	5.331	341,436
2023-07-18	7.100	7.250	7.100	7.250	5.331	493,292
2023-07-17	7.150	7.150	7.050	7.150	5.257	272,509
2023-07-14	7.050	7.100	7.000	7.100	5.220	127,796
2023-07-13	6.950	7.050	6.950	7.000	5.147	103,651
2023-07-12	7.050	7.100	6.950	7.000	5.147	334,942
2023-07-11	7.100	7.100	7.000	7.100	5.220	272,104
2023-07-10	7.100	7.150	7.000	7.050	5.184	553,824
2023-07-07	7.050	7.100	7.050	7.100	5.220	265,892
2023-07-06	7.150	7.200	7.100	7.100	5.220	362,759
2023-07-05	7.200	7.200	7.150	7.200	5.294	216,678
2023-07-04	7.200	7.200	7.100	7.150	5.257	287,686
2023-07-03	7.150	7.150	7.050	7.150	5.257	257,005
2023-06-30	7.000	7.100	7.000	7.100	5.220	224,605
2023-06-29	6.900	7.050	6.900	7.050	5.184	434,524
2023-06-28	7.000	7.050	6.950	6.950	5.110	552,891
2023-06-27	7.000	7.100	6.950	7.050	5.184	607,609
2023-06-26	7.050	7.150	7.000	7.000	5.147	925,964
2023-06-23	7.300	7.300	7.150	7.150	5.257	456,848
2023-06-22	7.150	7.300	7.150	7.300	5.367	434,948
2023-06-21	7.300	7.350	7.200	7.250	5.331	562,105
2023-06-20	7.400	7.400	7.250	7.350	5.404	463,770
2023-06-19	7.450	7.450	7.300	7.350	5.404	468,727
2023-06-16	7.300	7.500	7.300	7.350	5.404	1,762,329
2023-06-15	7.250	7.300	7.200	7.300	5.367	447,033
2023-06-14	7.150	7.250	7.150	7.250	5.331	463,354
2023-06-13	7.150	7.200	7.100	7.150	5.257	362,554
2023-06-12	7.150	7.200	7.100	7.150	5.257	153,024
2023-06-09	7.150	7.150	7.050	7.150	5.257	234,173
2023-06-08	6.950	7.150	6.950	7.150	5.257	485,636
2023-06-07	7.000	7.000	6.900	6.950	5.110	244,143
2023-06-06	7.000	7.000	6.900	7.000	5.147	381,510
2023-06-02	7.000	7.000	6.950	6.950	5.110	282,462
2023-06-01	7.000	7.050	6.950	7.000	5.147	261,557
2023-05-31	7.050	7.050	6.900	7.050	5.184	681,385
2023-05-30	7.150	7.150	6.900	7.000	5.147	627,509
2023-05-29	7.150	7.150	7.050	7.150	5.257	383,841
2023-05-26	7.150	7.150	7.050	7.100	5.220	331,509
2023-05-25	7.150	7.200	7.100	7.200	5.294	291,382
2023-05-24	7.250	7.350	7.100	7.150	5.257	1,460,462
2023-05-23	7.200	7.250	7.100	7.250	5.331	761,980
2023-05-22	7.100	7.200	7.000	7.200	5.294	861,116
2023-05-19	7.250	7.250	7.050	7.100	5.220	522,316
2023-05-18	6.950	7.350	6.900	7.150	5.257	2,219,006
2023-05-17	6.950	6.950	6.800	6.900	5.073	517,487
2023-05-16	6.900	6.950	6.850	6.900	5.073	389,395
2023-05-15	7.000	7.000	6.850	6.900	5.073	366,026
2023-05-12	6.950	7.000	6.900	6.950	5.110	581,398
2023-05-11	6.900	7.000	6.850	6.900	5.073	1,896,063
2023-05-10	6.750	6.750	6.650	6.750	4.963	85,005
2023-05-09	6.650	6.750	6.600	6.750	4.963	132,305
2023-05-08	6.650	6.650	6.550	6.650	4.889	123,100

← NewerPage 14 of 21 · 1,216 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.