Premier Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	6.200	6.200	6.150	6.200	4.192	374,499
2022-08-05	6.250	6.300	6.200	6.200	4.192	306,316
2022-08-04	6.250	6.300	6.200	6.250	4.226	381,810
2022-08-03	6.250	6.300	6.150	6.250	4.226	410,600
2022-08-02	6.200	6.250	6.150	6.250	4.226	442,502
2022-08-01	6.150	6.200	6.100	6.200	4.192	525,609
2022-07-27	6.100	6.150	6.100	6.150	4.158	175,207
2022-07-26	6.150	6.150	6.100	6.100	4.124	121,399
2022-07-25	6.100	6.150	6.050	6.100	4.124	232,768
2022-07-22	6.100	6.150	6.050	6.100	4.124	222,020
2022-07-21	6.100	6.150	6.050	6.150	4.158	104,224
2022-07-20	6.100	6.150	6.050	6.100	4.124	148,099
2022-07-19	6.100	6.150	6.050	6.150	4.158	271,101
2022-07-18	6.050	6.300	6.050	6.150	4.158	617,835
2022-07-15	6.050	6.100	6.000	6.050	4.091	376,263
2022-07-14	6.100	6.150	6.000	6.100	4.124	371,423
2022-07-12	6.100	6.150	6.050	6.150	4.158	205,407
2022-07-11	6.050	6.150	6.050	6.100	4.124	268,624
2022-07-08	6.100	6.150	6.050	6.100	4.124	181,200
2022-07-07	6.050	6.150	6.050	6.150	4.158	367,104
2022-07-06	6.050	6.100	5.950	6.000	4.057	583,813
2022-07-05	6.050	6.150	6.000	6.050	4.091	751,803
2022-07-04	6.200	6.200	6.050	6.050	4.091	380,900
2022-07-01	6.250	6.250	6.100	6.200	4.192	203,803
2022-06-30	6.300	6.450	6.100	6.250	4.226	1,947,534
2022-06-29	6.100	6.350	6.050	6.250	4.226	2,323,231
2022-06-28	6.150	6.200	6.100	6.150	4.158	490,633
2022-06-27	6.100	6.150	6.000	6.150	4.158	433,042
2022-06-24	6.000	6.100	6.000	6.100	4.124	274,108
2022-06-23	6.050	6.100	6.000	6.000	4.057	294,083
2022-06-22	6.150	6.150	5.950	6.000	4.057	333,844
2022-06-21	6.100	6.150	6.050	6.150	4.158	193,706
2022-06-20	6.050	6.100	6.000	6.050	4.091	231,812
2022-06-17	6.000	6.050	5.950	6.000	4.057	634,430
2022-06-16	6.100	6.200	6.000	6.000	4.057	802,150
2022-06-15	6.050	6.200	6.050	6.050	4.091	407,730
2022-06-14	6.050	6.150	6.000	6.100	4.124	639,675
2022-06-13	6.200	6.200	6.000	6.150	4.158	1,584,174
2022-06-10	6.350	6.550	6.250	6.300	4.260	2,672,706
2022-06-09	6.300	6.350	6.250	6.250	4.226	854,811
2022-06-08	6.300	6.300	6.250	6.300	4.260	254,117
2022-06-07	6.250	6.350	6.150	6.250	4.226	627,675
2022-06-06	6.300	6.350	6.150	6.250	4.226	764,611
2022-06-02	6.300	6.450	6.250	6.300	4.260	1,278,545
2022-06-01	6.400	6.400	6.300	6.300	4.260	1,063,673
2022-05-31	6.200	6.850	6.200	6.350	4.293	6,802,103
2022-05-30	6.300	6.300	6.150	6.200	4.192	1,141,586
2022-05-27	6.200	6.400	6.150	6.250	4.226	2,851,625
2022-05-26	6.300	6.300	6.100	6.200	4.192	1,340,417
2022-05-25	6.100	6.400	6.050	6.250	4.226	2,046,167
2022-05-24	6.050	6.100	6.000	6.050	4.091	414,520
2022-05-23	6.100	6.100	6.000	6.050	4.091	354,859
2022-05-20	5.950	6.050	5.950	6.050	4.091	170,700
2022-05-19	5.950	6.100	5.950	5.950	4.023	645,400
2022-05-18	6.000	6.050	5.950	5.950	4.023	308,200
2022-05-17	5.850	6.000	5.850	6.000	4.057	354,300
2022-05-13	5.950	5.950	5.850	5.850	3.955	404,300
2022-05-12	6.050	6.050	5.800	5.950	4.023	1,259,000
2022-05-11	5.950	6.000	5.900	5.900	3.989	317,200
2022-05-10	5.850	5.950	5.800	5.950	4.023	396,200

← NewerPage 18 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.