Premier Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.000	6.050	5.850	5.850	3.955	1,114,600
2022-05-06	5.850	6.250	5.800	6.100	4.124	2,390,500
2022-05-05	5.900	6.000	5.850	5.950	4.023	1,004,900
2022-05-03	6.000	6.000	5.900	5.950	4.023	494,700
2022-04-29	6.050	6.050	5.950	6.000	4.057	279,600
2022-04-28	6.000	6.050	6.000	6.050	4.091	199,600
2022-04-27	5.900	6.050	5.900	6.000	4.057	581,500
2022-04-26	6.000	6.100	5.950	5.950	4.023	397,000
2022-04-25	6.050	6.050	5.900	6.000	4.057	509,600
2022-04-22	6.150	6.150	6.050	6.050	4.091	437,600
2022-04-21	6.100	6.200	6.050	6.150	4.158	579,400
2022-04-20	6.100	6.150	6.050	6.050	4.091	216,300
2022-04-19	6.000	6.200	6.000	6.050	4.091	631,300
2022-04-18	5.950	6.150	5.900	6.000	4.057	859,400
2022-04-12	5.950	6.100	5.900	5.950	4.023	1,022,600
2022-04-11	6.050	6.100	5.950	5.950	4.023	1,252,300
2022-04-08	6.050	6.150	6.050	6.050	4.091	720,000
2022-04-07	6.150	6.300	6.100	6.100	4.124	2,760,800
2022-04-05	6.550	6.550	6.250	6.300	4.260	1,484,800
2022-04-04	6.550	6.550	6.400	6.550	4.429	1,687,700
2022-04-01	6.750	6.800	6.400	6.500	4.395	8,345,700
2022-03-31	6.100	7.700	6.000	6.700	4.530	45,543,199
2022-03-30	5.800	6.150	5.800	5.950	4.023	2,127,400
2022-03-29	5.800	5.850	5.750	5.800	3.922	144,600
2022-03-28	5.750	5.900	5.750	5.800	3.922	273,000
2022-03-25	5.800	5.850	5.750	5.750	3.888	155,900
2022-03-24	5.850	5.850	5.750	5.850	3.955	347,530
2022-03-23	5.800	5.850	5.750	5.850	3.955	201,018
2022-03-22	5.850	5.850	5.700	5.800	3.922	1,156,200
2022-03-21	5.850	5.850	5.750	5.750	3.888	222,200
2022-03-18	5.850	5.850	5.800	5.800	3.922	123,300
2022-03-17	5.800	5.850	5.750	5.850	3.955	352,800
2022-03-16	5.850	5.850	5.750	5.850	3.955	345,400
2022-03-15	5.850	5.850	5.750	5.750	3.888	1,000,700
2022-03-14	5.700	5.800	5.700	5.750	3.888	204,500
2022-03-11	5.700	5.800	5.650	5.700	3.854	1,046,200
2022-03-10	5.700	5.850	5.700	5.750	3.888	1,509,500
2022-03-09	5.700	5.750	5.600	5.650	3.820	1,705,200
2022-03-08	5.600	5.750	5.550	5.650	3.820	1,128,700
2022-03-07	5.750	5.750	5.550	5.700	3.854	4,002,200
2022-03-04	5.850	5.900	5.750	5.750	3.888	1,378,000
2022-03-03	5.950	6.000	5.850	5.850	3.955	4,545,300
2022-03-02	6.500	6.500	6.450	6.450	4.084	3,633,000
2022-03-01	6.550	6.600	6.400	6.500	4.116	3,230,400
2022-02-28	6.500	6.550	6.400	6.550	4.147	2,059,300
2022-02-25	6.350	6.500	6.300	6.500	4.116	2,476,400
2022-02-24	6.350	6.400	6.250	6.300	3.989	2,067,300
2022-02-23	6.350	6.400	6.300	6.400	4.052	2,630,700
2022-02-22	6.300	6.450	6.250	6.350	4.021	3,280,400
2022-02-21	6.250	6.400	6.200	6.300	3.989	3,254,900
2022-02-18	6.250	6.300	6.150	6.200	3.926	2,113,500
2022-02-17	6.250	6.300	6.150	6.250	3.957	2,918,200
2022-02-15	6.050	6.200	6.000	6.100	3.862	2,910,100
2022-02-14	5.850	5.850	5.700	5.750	3.641	1,457,000
2022-02-11	5.900	5.950	5.800	5.850	3.704	713,700
2022-02-10	5.900	5.900	5.850	5.900	3.736	655,400
2022-02-09	5.900	5.950	5.850	5.850	3.704	670,100
2022-02-08	5.900	5.950	5.850	5.900	3.736	382,400
2022-02-07	5.900	5.950	5.850	5.900	3.736	672,500
2022-02-04	5.900	6.000	5.900	5.900	3.736	861,400

← NewerPage 19 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.