Premier Technology Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	9.600	9.650	9.500	9.500	7.856	171,512
2024-10-21	9.700	9.750	9.600	9.700	8.022	173,011
2024-10-18	9.700	9.700	9.650	9.700	8.022	151,933
2024-10-17	9.700	9.750	9.650	9.700	8.022	110,568
2024-10-16	9.650	9.700	9.600	9.700	8.022	76,905
2024-10-15	9.650	9.700	9.600	9.650	7.980	69,879
2024-10-11	9.650	9.700	9.450	9.650	7.980	306,645
2024-10-10	9.700	9.800	9.650	9.700	8.022	474,842
2024-10-09	9.550	9.650	9.550	9.650	7.980	90,220
2024-10-08	9.650	9.650	9.550	9.550	7.898	187,711
2024-10-07	9.450	9.650	9.450	9.650	7.980	144,713
2024-10-04	9.500	9.500	9.350	9.450	7.815	379,037
2024-10-03	9.550	9.550	9.450	9.500	7.856	393,708
2024-10-02	9.550	9.650	9.500	9.600	7.939	828,695
2024-10-01	9.650	9.650	9.550	9.600	7.939	250,858
2024-09-30	9.700	9.700	9.500	9.650	7.980	321,127
2024-09-27	9.650	9.700	9.600	9.700	8.022	161,773
2024-09-26	9.650	9.750	9.600	9.650	7.980	257,403
2024-09-25	9.650	9.800	9.650	9.750	8.063	243,021
2024-09-24	9.600	9.750	9.600	9.750	8.063	180,274
2024-09-23	9.750	9.750	9.600	9.700	8.022	398,709
2024-09-20	9.700	9.800	9.550	9.650	7.980	365,736
2024-09-19	9.600	9.700	9.550	9.650	7.980	176,113
2024-09-18	9.700	9.750	9.500	9.700	8.022	517,308
2024-09-17	9.600	9.700	9.500	9.650	7.980	434,489
2024-09-16	9.500	9.600	9.400	9.600	7.939	619,274
2024-09-13	9.450	9.500	9.250	9.400	7.774	399,659
2024-09-12	9.000	9.500	9.000	9.300	7.691	1,070,161
2024-09-11	9.100	9.100	8.950	9.050	7.484	504,290
2024-09-10	9.150	9.150	9.050	9.050	7.484	365,300
2024-09-09	9.050	9.150	9.000	9.150	7.567	346,455
2024-09-06	9.000	9.050	8.950	9.050	7.484	322,721
2024-09-05	8.850	9.000	8.800	8.950	7.402	429,509
2024-09-04	8.900	8.900	8.800	8.900	7.360	280,807
2024-09-03	8.850	8.900	8.800	8.900	7.360	238,079
2024-09-02	8.900	8.950	8.800	8.900	7.360	168,331
2024-08-30	8.800	8.900	8.750	8.900	7.360	216,522
2024-08-29	8.750	8.850	8.700	8.800	7.277	336,067
2024-08-28	8.700	8.750	8.650	8.750	7.236	112,821
2024-08-27	8.650	8.750	8.650	8.700	7.195	387,630
2024-08-26	8.650	8.700	8.600	8.700	7.195	509,968
2024-08-23	8.700	8.700	8.600	8.700	7.195	683,985
2024-08-22	8.650	8.800	8.600	8.650	7.153	1,612,910
2024-08-21	9.050	9.100	9.000	9.100	7.236	734,392
2024-08-20	9.050	9.100	9.000	9.000	7.157	441,003
2024-08-19	9.100	9.100	8.950	9.100	7.236	289,480
2024-08-16	9.150	9.150	9.000	9.050	7.196	397,864
2024-08-15	8.950	9.150	8.950	9.100	7.236	822,664
2024-08-14	8.950	9.000	8.700	8.900	7.077	723,931
2024-08-13	9.050	9.050	8.900	8.950	7.117	915,784
2024-08-09	9.000	9.150	8.850	9.100	7.236	937,162
2024-08-08	8.500	8.800	8.500	8.750	6.958	424,463
2024-08-07	8.450	8.500	8.350	8.400	6.680	216,313
2024-08-06	8.650	8.650	8.350	8.450	6.719	190,354
2024-08-05	8.600	8.600	8.300	8.350	6.640	260,777
2024-08-02	8.650	8.750	8.550	8.750	6.958	99,129
2024-08-01	8.650	8.750	8.650	8.650	6.878	151,450
2024-07-31	8.400	8.650	8.400	8.650	6.878	156,728
2024-07-30	8.250	8.450	8.250	8.450	6.719	182,040
2024-07-26	8.250	8.350	8.200	8.300	6.600	263,669

← NewerPage 9 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.