Premier Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	6.700	6.700	6.500	6.600	4.853	676,756
2023-05-02	6.600	6.700	6.600	6.650	4.889	197,300
2023-04-28	6.650	6.650	6.600	6.600	4.853	86,469
2023-04-27	6.600	6.650	6.600	6.650	4.889	55,300
2023-04-26	6.700	6.700	6.550	6.650	4.889	432,501
2023-04-25	6.750	6.750	6.650	6.700	4.926	179,052
2023-04-24	6.750	6.750	6.650	6.750	4.963	75,546
2023-04-21	6.700	6.750	6.650	6.750	4.963	194,890
2023-04-20	6.750	6.750	6.650	6.700	4.926	152,615
2023-04-19	6.700	6.750	6.650	6.700	4.926	147,031
2023-04-18	6.700	6.700	6.600	6.700	4.926	100,277
2023-04-17	6.600	6.650	6.550	6.650	4.889	81,715
2023-04-12	6.600	6.650	6.550	6.550	4.816	153,818
2023-04-11	6.600	6.650	6.550	6.600	4.853	227,457
2023-04-10	6.550	6.650	6.550	6.600	4.853	88,391
2023-04-07	6.550	6.600	6.550	6.600	4.853	263,387
2023-04-05	6.600	6.650	6.550	6.550	4.816	599,235
2023-04-04	6.550	6.650	6.550	6.600	4.853	511,870
2023-04-03	6.550	6.600	6.550	6.550	4.816	337,316
2023-03-31	6.550	6.600	6.500	6.550	4.816	501,022
2023-03-30	6.550	6.600	6.500	6.550	4.816	488,655
2023-03-29	6.550	6.650	6.550	6.550	4.816	780,757
2023-03-28	6.500	6.550	6.500	6.500	4.779	136,718
2023-03-27	6.500	6.550	6.500	6.500	4.779	119,814
2023-03-24	6.450	6.550	6.450	6.500	4.779	75,910
2023-03-23	6.500	6.550	6.450	6.500	4.779	132,303
2023-03-22	6.600	6.600	6.450	6.500	4.779	232,686
2023-03-21	6.400	6.500	6.400	6.500	4.779	77,215
2023-03-20	6.400	6.450	6.350	6.400	4.706	276,688
2023-03-17	6.400	6.450	6.350	6.400	4.706	190,115
2023-03-16	6.450	6.450	6.350	6.350	4.669	392,607
2023-03-15	6.300	6.500	6.300	6.450	4.742	1,346,598
2023-03-14	6.400	6.450	6.250	6.250	4.595	1,797,670
2023-03-13	6.550	6.550	6.450	6.450	4.742	436,037
2023-03-10	6.600	6.650	6.500	6.550	4.816	575,883
2023-03-09	6.550	6.700	6.550	6.650	4.889	458,423
2023-03-08	6.500	6.600	6.450	6.550	4.816	538,878
2023-03-07	6.400	6.500	6.400	6.450	4.742	291,512
2023-03-03	6.400	6.450	6.350	6.400	4.706	965,633
2023-03-02	6.550	6.600	6.450	6.500	4.779	3,336,736
2023-03-01	7.200	7.200	7.000	7.000	4.889	3,064,386
2023-02-28	7.100	7.250	7.100	7.200	5.029	702,023
2023-02-27	7.100	7.200	7.050	7.200	5.029	927,972
2023-02-24	7.050	7.150	7.050	7.150	4.994	725,028
2023-02-23	7.100	7.150	6.950	7.050	4.924	1,118,569
2023-02-22	7.200	7.250	7.100	7.100	4.959	1,214,612
2023-02-21	7.300	7.300	7.150	7.200	5.029	709,629
2023-02-20	7.250	7.250	7.150	7.250	5.064	2,787,697
2023-02-17	7.200	7.300	7.100	7.200	5.029	2,652,136
2023-02-16	6.800	7.650	6.750	7.150	4.994	13,035,810
2023-02-15	6.750	6.850	6.650	6.800	4.750	779,963
2023-02-14	6.800	6.900	6.750	6.800	4.750	297,522
2023-02-13	6.800	6.900	6.750	6.850	4.785	518,444
2023-02-10	6.850	6.850	6.700	6.850	4.785	764,512
2023-02-09	6.800	6.900	6.750	6.900	4.820	451,977
2023-02-08	6.850	6.900	6.800	6.800	4.750	208,083
2023-02-07	6.900	6.950	6.800	6.900	4.820	90,758
2023-02-06	6.850	6.900	6.800	6.900	4.820	272,905
2023-02-03	6.950	6.950	6.800	6.850	4.785	234,485
2023-02-02	6.900	6.950	6.850	6.900	4.820	195,466

← NewerPage 15 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.