Premier Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	5.950	6.000	5.900	5.950	3.767	176,900
2022-02-02	5.950	6.000	5.900	5.950	3.767	783,500
2022-02-01	5.950	6.000	5.900	5.950	3.767	676,400
2022-01-31	5.950	6.000	5.900	5.950	3.767	534,300
2022-01-28	5.950	6.000	5.850	5.900	3.736	815,700
2022-01-27	6.000	6.000	5.850	5.950	3.767	767,200
2022-01-26	6.000	6.100	5.900	5.900	3.736	703,600
2022-01-25	6.000	6.050	5.900	6.000	3.799	348,700
2022-01-24	6.050	6.050	5.950	6.000	3.799	287,200
2022-01-21	6.100	6.100	6.000	6.000	3.799	490,600
2022-01-20	6.100	6.100	6.050	6.100	3.862	186,800
2022-01-19	6.100	6.150	6.000	6.050	3.831	813,400
2022-01-18	6.150	6.200	6.050	6.100	3.862	599,300
2022-01-17	6.150	6.350	6.100	6.150	3.894	1,517,000
2022-01-14	6.100	6.400	6.100	6.100	3.862	2,031,800
2022-01-13	6.150	6.150	6.100	6.100	3.862	741,700
2022-01-12	6.100	6.150	6.050	6.150	3.894	400,500
2022-01-11	6.050	6.150	6.000	6.100	3.862	868,100
2022-01-10	6.100	6.200	6.000	6.050	3.831	1,267,300
2022-01-07	6.000	6.100	6.000	6.050	3.831	290,700
2022-01-06	6.100	6.100	6.000	6.000	3.799	940,400
2022-01-05	6.000	6.100	5.900	6.100	3.862	606,300
2022-01-04	5.950	6.000	5.900	5.950	3.767	631,700
2021-12-30	5.900	5.950	5.850	5.950	3.767	253,700
2021-12-29	5.800	5.900	5.800	5.900	3.736	207,800
2021-12-28	5.850	5.900	5.800	5.800	3.672	249,500
2021-12-27	5.850	5.850	5.800	5.850	3.704	498,000
2021-12-24	5.850	5.850	5.800	5.850	3.704	142,200
2021-12-23	5.850	5.900	5.850	5.850	3.704	289,900
2021-12-22	5.800	5.900	5.750	5.850	3.704	719,600
2021-12-21	5.950	5.950	5.750	5.800	3.672	640,600
2021-12-20	5.850	5.900	5.800	5.850	3.704	186,600
2021-12-17	5.850	5.900	5.800	5.850	3.704	670,300
2021-12-16	5.900	5.900	5.850	5.900	3.736	298,700
2021-12-15	5.850	5.900	5.850	5.850	3.704	576,600
2021-12-14	5.900	5.900	5.800	5.850	3.704	434,900
2021-12-13	5.900	5.950	5.850	5.900	3.736	344,000
2021-12-09	5.900	5.900	5.850	5.850	3.704	474,400
2021-12-08	5.900	5.900	5.850	5.900	3.736	320,800
2021-12-07	5.850	5.900	5.800	5.850	3.704	495,200
2021-12-03	5.850	5.900	5.800	5.850	3.704	488,900
2021-12-02	5.900	5.950	5.850	5.900	3.736	565,800
2021-12-01	5.800	5.900	5.800	5.900	3.736	211,600
2021-11-30	5.900	5.950	5.800	5.850	3.704	568,600
2021-11-29	5.900	5.950	5.850	5.850	3.704	627,200
2021-11-26	6.100	6.100	5.900	5.950	3.767	426,500
2021-11-25	5.950	6.100	5.950	6.100	3.862	923,300
2021-11-24	5.900	6.000	5.900	5.950	3.767	136,800
2021-11-23	5.900	6.000	5.900	5.900	3.736	173,300
2021-11-22	5.900	6.000	5.900	5.950	3.767	382,600
2021-11-19	5.950	6.000	5.900	5.950	3.767	506,700
2021-11-18	5.950	5.950	5.900	5.950	3.767	146,100
2021-11-17	5.850	5.950	5.850	5.950	3.767	116,500
2021-11-16	5.900	5.950	5.850	5.850	3.704	381,700
2021-11-15	5.950	5.950	5.850	5.950	3.767	267,600
2021-11-12	5.900	5.950	5.900	5.950	3.767	78,600
2021-11-11	5.900	6.000	5.900	5.900	3.736	212,000
2021-11-10	5.950	5.950	5.900	5.950	3.767	161,500
2021-11-09	6.000	6.000	5.900	5.950	3.767	298,600
2021-11-08	5.900	6.000	5.900	6.000	3.799	353,500

← NewerPage 20 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.