Premier Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	12.100	12.100	12.000	12.100	10.680	134,757
2025-07-21	12.100	12.100	12.000	12.100	10.680	98,554
2025-07-18	12.000	12.100	12.000	12.100	10.680	145,332
2025-07-17	12.000	12.100	11.900	12.100	10.680	136,486
2025-07-16	11.900	12.100	11.900	12.100	10.680	138,194
2025-07-15	12.000	12.100	11.900	12.000	10.592	150,900
2025-07-14	11.700	12.100	11.700	12.000	10.592	258,128
2025-07-11	11.700	11.700	11.500	11.700	10.327	64,864
2025-07-09	11.700	11.700	11.500	11.600	10.239	130,684
2025-07-08	11.600	11.800	11.600	11.800	10.415	184,985
2025-07-07	12.000	12.000	11.600	11.800	10.415	175,297
2025-07-04	11.900	12.000	11.700	11.800	10.415	287,987
2025-07-03	11.500	11.800	11.400	11.800	10.415	240,994
2025-07-02	11.500	11.700	11.400	11.600	10.239	214,752
2025-07-01	11.600	11.600	11.400	11.500	10.150	181,547
2025-06-30	11.600	11.700	11.500	11.500	10.150	232,892
2025-06-27	12.000	12.000	11.400	11.600	10.239	362,339
2025-06-26	11.700	11.700	11.100	11.600	10.239	1,250,603
2025-06-25	12.200	12.300	11.600	11.800	10.415	917,149
2025-06-24	12.400	12.600	11.900	12.200	10.768	724,709
2025-06-23	12.900	13.000	12.500	12.600	11.121	406,460
2025-06-20	13.100	13.300	13.000	13.100	11.563	250,166
2025-06-19	13.000	13.200	12.900	13.200	11.651	380,446
2025-06-18	13.100	13.100	13.000	13.100	11.563	111,445
2025-06-17	13.100	13.100	13.000	13.100	11.563	39,911
2025-06-16	13.100	13.100	12.900	13.100	11.563	211,868
2025-06-13	13.100	13.100	12.900	13.100	11.563	218,956
2025-06-12	13.200	13.200	13.100	13.200	11.651	184,527
2025-06-11	13.100	13.200	13.100	13.200	11.651	155,326
2025-06-10	13.000	13.200	13.000	13.200	11.651	134,652
2025-06-09	13.300	13.300	13.000	13.100	11.563	220,732
2025-06-06	13.300	13.300	13.100	13.300	11.739	241,665
2025-06-05	13.000	13.300	12.900	13.300	11.739	106,673
2025-06-04	13.200	13.300	13.000	13.300	11.739	307,209
2025-05-30	13.200	13.200	13.000	13.200	11.651	149,554
2025-05-29	13.000	13.200	12.800	13.200	11.651	99,775
2025-05-28	13.100	13.200	12.900	13.100	11.563	91,110
2025-05-27	13.000	13.100	12.800	13.100	11.563	173,415
2025-05-26	13.000	13.100	12.700	13.000	11.474	124,008
2025-05-23	12.700	13.200	12.700	13.200	11.651	330,728
2025-05-22	12.800	12.800	12.400	12.700	11.210	558,434
2025-05-21	13.200	13.500	12.000	12.800	11.298	1,034,076
2025-05-20	13.700	14.100	13.400	13.400	11.827	901,571
2025-05-19	13.500	13.700	13.400	13.700	12.092	253,835
2025-05-16	13.000	13.500	12.900	13.500	11.916	512,363
2025-05-15	12.800	13.000	12.800	13.000	11.474	436,265
2025-05-14	12.700	12.900	12.600	12.900	11.386	416,174
2025-05-13	12.400	12.600	12.300	12.600	11.121	450,580
2025-05-09	12.200	12.400	12.000	12.400	10.945	681,481
2025-05-08	12.100	12.400	11.800	12.300	10.857	739,019
2025-05-07	12.200	12.300	12.100	12.300	10.857	189,225
2025-05-06	12.200	12.300	12.100	12.200	10.768	146,060
2025-05-02	12.200	12.300	12.100	12.200	10.768	136,759
2025-04-30	11.900	12.200	11.900	12.200	10.768	246,605
2025-04-29	12.100	12.100	11.800	12.100	10.680	110,277
2025-04-28	12.000	12.300	11.800	12.100	10.680	475,465
2025-04-25	12.000	12.100	11.800	12.100	10.680	365,364
2025-04-24	11.600	12.000	11.600	12.000	10.592	446,024
2025-04-23	11.500	11.800	11.500	11.800	10.415	340,748
2025-04-22	11.400	11.600	11.200	11.600	10.239	257,985

← NewerPage 6 of 21 · 1,215 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.