Premier Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	11.500	11.600	10.700	11.500	10.150	1,269,272
2025-04-18	11.500	11.800	11.500	11.700	10.327	286,546
2025-04-17	11.200	11.500	11.100	11.500	10.150	283,411
2025-04-16	11.200	11.200	11.000	11.200	9.886	109,102
2025-04-11	11.200	11.300	10.900	11.200	9.886	229,503
2025-04-10	11.400	11.400	11.000	11.200	9.886	395,719
2025-04-09	11.000	11.200	10.700	11.200	9.886	307,817
2025-04-08	11.100	11.400	10.600	11.100	9.797	967,961
2025-04-04	11.700	11.700	11.300	11.400	10.062	284,295
2025-04-03	11.300	11.600	11.300	11.600	10.239	393,122
2025-04-02	11.700	11.700	11.400	11.400	10.062	313,342
2025-04-01	11.600	11.700	11.500	11.700	10.327	169,320
2025-03-31	11.400	11.600	11.300	11.500	10.150	437,933
2025-03-28	11.600	11.600	11.400	11.400	10.062	175,952
2025-03-27	11.400	11.600	11.400	11.600	10.239	379,379
2025-03-26	11.300	11.400	11.100	11.300	9.974	224,169
2025-03-25	11.000	11.200	10.900	11.200	9.886	303,564
2025-03-24	10.900	11.000	10.800	11.000	9.709	184,850
2025-03-21	11.000	11.000	10.800	11.000	9.709	112,057
2025-03-20	10.900	11.100	10.800	11.000	9.709	216,979
2025-03-19	10.700	10.900	10.700	10.900	9.621	74,516
2025-03-18	10.700	10.900	10.600	10.900	9.621	208,955
2025-03-17	10.800	10.800	10.700	10.800	9.533	92,103
2025-03-14	10.800	10.900	10.700	10.900	9.621	140,000
2025-03-13	10.900	11.000	10.800	10.900	9.621	146,158
2025-03-12	10.700	11.100	10.500	10.900	9.621	332,997
2025-03-11	10.400	10.700	10.400	10.600	9.356	223,240
2025-03-10	10.300	10.600	10.300	10.400	9.180	255,856
2025-03-07	10.300	10.500	10.300	10.300	9.091	161,071
2025-03-06	10.500	10.500	10.200	10.300	9.091	209,365
2025-03-05	10.300	10.500	10.300	10.500	9.268	236,689
2025-03-04	10.200	10.300	10.100	10.300	9.091	108,513
2025-03-03	10.500	10.500	10.100	10.300	9.091	1,030,525
2025-02-28	11.000	11.100	10.800	11.100	9.180	1,518,100
2025-02-27	11.000	11.100	10.900	11.000	9.097	519,419
2025-02-26	11.000	11.100	10.900	11.100	9.180	308,920
2025-02-25	11.000	11.100	10.900	11.000	9.097	355,489
2025-02-24	11.000	11.100	10.900	11.100	9.180	188,595
2025-02-21	11.100	11.100	10.900	11.100	9.180	259,607
2025-02-20	11.000	11.200	10.900	11.100	9.180	410,677
2025-02-19	11.100	11.200	10.900	11.100	9.180	455,116
2025-02-18	11.000	11.300	10.900	11.100	9.180	562,552
2025-02-17	10.700	11.000	10.700	11.000	9.097	515,277
2025-02-14	10.900	11.000	10.500	10.800	8.931	588,649
2025-02-13	11.100	12.500	10.000	10.600	8.766	1,474,640
2025-02-11	9.500	9.650	9.500	9.650	7.980	102,670
2025-02-10	9.600	9.600	9.500	9.600	7.939	81,536
2025-02-07	9.600	9.600	9.500	9.600	7.939	164,293
2025-02-06	9.700	9.700	9.600	9.600	7.939	78,901
2025-02-05	9.700	9.700	9.650	9.700	8.022	255,633
2025-02-04	9.750	9.750	9.650	9.700	8.022	135,445
2025-02-03	9.550	9.700	9.500	9.700	8.022	171,892
2025-01-31	9.650	9.650	9.550	9.600	7.939	104,929
2025-01-30	9.600	9.600	9.550	9.600	7.939	85,072
2025-01-29	9.500	9.600	9.500	9.600	7.939	160,400
2025-01-28	9.500	9.550	9.500	9.550	7.898	36,357
2025-01-27	9.600	9.600	9.450	9.550	7.898	107,997
2025-01-24	9.500	9.600	9.500	9.600	7.939	228,549
2025-01-23	9.450	9.450	9.400	9.450	7.815	86,308
2025-01-22	9.400	9.450	9.350	9.450	7.815	103,381

← NewerPage 7 of 21 · 1,212 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.