Premier Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.850	6.950	6.850	6.900	4.820	302,403
2023-01-31	6.850	6.850	6.750	6.850	4.785	343,779
2023-01-30	6.850	6.850	6.750	6.850	4.785	214,847
2023-01-27	6.750	6.800	6.700	6.800	4.750	177,621
2023-01-26	6.750	6.750	6.700	6.750	4.715	194,721
2023-01-25	6.750	6.800	6.750	6.750	4.715	310,702
2023-01-24	6.750	6.850	6.700	6.800	4.750	491,344
2023-01-23	6.850	6.900	6.750	6.750	4.715	453,506
2023-01-20	6.850	6.900	6.800	6.850	4.785	164,569
2023-01-19	6.850	6.950	6.750	6.950	4.855	383,305
2023-01-18	6.800	6.900	6.750	6.900	4.820	362,723
2023-01-17	6.900	7.000	6.750	6.850	4.785	838,390
2023-01-16	7.000	7.000	6.900	6.950	4.855	312,477
2023-01-13	6.800	7.050	6.800	6.900	4.820	1,692,888
2023-01-12	6.750	6.800	6.700	6.800	4.750	343,624
2023-01-11	6.700	6.750	6.700	6.750	4.715	62,849
2023-01-10	6.750	6.800	6.700	6.750	4.715	344,696
2023-01-09	6.700	6.800	6.650	6.750	4.715	719,252
2023-01-06	6.650	6.750	6.650	6.700	4.680	261,617
2023-01-05	6.700	6.750	6.650	6.700	4.680	700,924
2023-01-04	6.750	6.850	6.650	6.750	4.715	558,325
2023-01-03	6.750	6.850	6.650	6.700	4.680	1,161,548
2022-12-30	6.700	6.750	6.700	6.750	4.715	607,861
2022-12-29	6.750	6.750	6.700	6.750	4.715	150,156
2022-12-28	6.700	6.800	6.700	6.750	4.715	520,705
2022-12-27	6.750	6.850	6.700	6.750	4.715	1,179,748
2022-12-26	6.800	6.800	6.700	6.750	4.715	417,819
2022-12-23	6.700	6.800	6.650	6.800	4.750	761,810
2022-12-22	6.800	6.800	6.650	6.700	4.680	687,970
2022-12-21	6.550	6.800	6.550	6.750	4.715	917,166
2022-12-20	6.800	6.800	6.500	6.650	4.645	805,783
2022-12-19	6.500	6.750	6.500	6.750	4.715	771,149
2022-12-16	6.550	6.550	6.450	6.550	4.575	306,413
2022-12-15	6.550	6.650	6.500	6.550	4.575	740,171
2022-12-14	6.550	6.600	6.450	6.550	4.575	1,071,740
2022-12-13	6.400	6.550	6.300	6.500	4.540	1,119,766
2022-12-09	6.300	6.400	6.300	6.400	4.470	328,429
2022-12-08	6.250	6.300	6.250	6.300	4.400	229,241
2022-12-07	6.250	6.350	6.250	6.250	4.366	196,162
2022-12-06	6.300	6.350	6.250	6.250	4.366	207,420
2022-12-02	6.300	6.300	6.200	6.300	4.400	353,946
2022-12-01	6.250	6.300	6.250	6.300	4.400	257,411
2022-11-30	6.350	6.350	6.250	6.250	4.366	215,682
2022-11-29	6.250	6.350	6.250	6.350	4.435	286,851
2022-11-28	6.250	6.300	6.250	6.250	4.366	95,726
2022-11-25	6.250	6.300	6.250	6.300	4.400	223,541
2022-11-24	6.250	6.250	6.200	6.200	4.331	111,323
2022-11-23	6.200	6.250	6.200	6.250	4.366	68,391
2022-11-22	6.250	6.250	6.200	6.200	4.331	262,016
2022-11-21	6.250	6.250	6.200	6.200	4.331	136,017
2022-11-18	6.250	6.250	6.200	6.250	4.366	63,984
2022-11-17	6.200	6.250	6.200	6.250	4.366	59,918
2022-11-16	6.200	6.300	6.200	6.200	4.331	364,836
2022-11-15	6.200	6.250	6.150	6.200	4.331	71,242
2022-11-14	6.250	6.300	6.200	6.200	4.331	255,723
2022-11-11	6.300	6.350	6.200	6.300	4.400	297,808
2022-11-10	6.200	6.500	6.150	6.300	4.400	1,006,484
2022-11-09	6.150	6.200	6.150	6.200	4.331	80,028
2022-11-08	6.200	6.200	6.100	6.200	4.331	498,623
2022-11-07	6.200	6.200	6.150	6.200	4.331	94,731

← NewerPage 16 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.