Premier Tank Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	1.440	1.440	1.350	1.390	1.306	160,200
2024-07-25	1.400	1.410	1.380	1.380	1.297	65,900
2024-07-24	1.400	1.410	1.400	1.400	1.316	121,007
2024-07-23	1.450	1.450	1.400	1.400	1.316	118,207
2024-07-19	1.460	1.490	1.450	1.460	1.372	30,721
2024-07-18	1.500	1.500	1.460	1.460	1.372	47,400
2024-07-17	1.500	1.500	1.490	1.490	1.400	24,300
2024-07-16	1.500	1.520	1.490	1.490	1.400	95,210
2024-07-15	1.520	1.530	1.500	1.520	1.428	65,249
2024-07-12	1.540	1.540	1.500	1.520	1.428	162,720
2024-07-11	1.530	1.550	1.500	1.520	1.428	282,014
2024-07-10	1.520	1.550	1.520	1.540	1.447	53,100
2024-07-09	1.530	1.530	1.500	1.510	1.419	68,400
2024-07-08	1.500	1.570	1.490	1.510	1.419	338,520
2024-07-05	1.440	1.490	1.440	1.480	1.391	56,900
2024-07-04	1.440	1.450	1.430	1.450	1.363	78,200
2024-07-03	1.460	1.460	1.410	1.460	1.372	76,200
2024-07-02	1.480	1.490	1.460	1.460	1.372	12,200
2024-07-01	1.470	1.510	1.460	1.480	1.391	79,101
2024-06-28	1.450	1.470	1.450	1.460	1.372	40,101
2024-06-27	1.480	1.480	1.450	1.450	1.363	30,200
2024-06-26	1.460	1.470	1.460	1.470	1.381	5,801
2024-06-25	1.490	1.500	1.400	1.470	1.381	400,000
2024-06-24	1.480	1.480	1.470	1.480	1.391	15,700
2024-06-21	1.440	1.480	1.440	1.480	1.391	58,520
2024-06-20	1.440	1.440	1.430	1.440	1.353	56,200
2024-06-19	1.430	1.460	1.410	1.420	1.334	170,201
2024-06-18	1.480	1.480	1.430	1.440	1.353	86,114
2024-06-17	1.500	1.500	1.450	1.490	1.400	182,400
2024-06-14	1.470	1.520	1.470	1.500	1.410	335,501
2024-06-13	1.490	1.520	1.460	1.480	1.391	97,800
2024-06-12	1.510	1.520	1.500	1.500	1.410	231,100
2024-06-11	1.490	1.510	1.480	1.500	1.410	157,800
2024-06-10	1.490	1.490	1.450	1.490	1.400	123,300
2024-06-07	1.480	1.510	1.480	1.490	1.400	124,600
2024-06-06	1.490	1.500	1.480	1.480	1.391	10,202
2024-06-05	1.470	1.500	1.450	1.500	1.410	161,870
2024-06-04	1.500	1.510	1.480	1.480	1.391	30,500
2024-05-31	1.510	1.510	1.490	1.510	1.419	8,913
2024-05-30	1.500	1.510	1.470	1.490	1.400	173,328
2024-05-29	1.530	1.540	1.490	1.500	1.410	779,006
2024-05-28	1.530	1.550	1.530	1.530	1.438	39,100
2024-05-27	1.510	1.570	1.510	1.530	1.438	346,201
2024-05-24	1.600	1.600	1.560	1.580	1.485	31,600
2024-05-23	1.570	1.610	1.550	1.570	1.475	131,603
2024-05-21	1.600	1.600	1.570	1.570	1.475	175,304
2024-05-20	1.640	1.640	1.550	1.600	1.504	203,320
2024-05-17	1.620	1.630	1.600	1.620	1.522	160,000
2024-05-16	1.590	1.640	1.580	1.620	1.522	99,900
2024-05-15	1.630	1.630	1.560	1.580	1.485	60,200
2024-05-14	1.590	1.630	1.590	1.590	1.494	83,301
2024-05-13	1.740	1.760	1.480	1.600	1.504	1,976,621
2024-05-10	1.790	1.800	1.750	1.760	1.654	48,100
2024-05-09	1.740	1.790	1.740	1.770	1.663	38,400
2024-05-08	1.770	1.770	1.740	1.770	1.663	206,700
2024-05-07	1.730	1.750	1.720	1.750	1.645	30,500
2024-05-03	1.710	1.800	1.700	1.740	1.635	84,211
2024-05-02	1.710	1.770	1.710	1.720	1.616	95,550
2024-04-30	1.690	1.810	1.680	1.710	1.607	369,949
2024-04-29	1.760	1.770	1.240	1.690	1.588	560,314

← NewerPage 10 of 19 · 1,133 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0100 THB
2025-03-13	0.0470 THB
2024-03-13	0.0750 THB
2023-03-13	0.0820 THB
2022-03-15	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.