Premier Tank Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	1.770	1.770	1.750	1.750	1.645	58,100
2024-04-25	1.790	1.790	1.760	1.760	1.654	135,100
2024-04-24	1.790	1.800	1.780	1.790	1.682	114,300
2024-04-23	1.850	1.850	1.790	1.790	1.682	295,000
2024-04-22	1.800	1.850	1.800	1.830	1.720	282,102
2024-04-19	1.860	1.860	1.800	1.800	1.692	482,405
2024-04-18	1.860	1.910	1.860	1.860	1.748	7,400
2024-04-17	1.880	1.920	1.860	1.860	1.748	58,656
2024-04-11	1.880	1.910	1.870	1.880	1.767	105,100
2024-04-10	1.900	1.960	1.850	1.880	1.767	324,000
2024-04-09	1.910	1.920	1.870	1.900	1.786	110,620
2024-04-05	1.900	1.950	1.880	1.900	1.786	50,142
2024-04-04	1.920	1.980	1.890	1.890	1.776	127,564
2024-04-03	1.990	1.990	1.890	1.920	1.804	710,802
2024-04-02	1.990	2.000	1.980	1.990	1.870	188,508
2024-04-01	1.990	2.000	1.990	1.990	1.870	109,650
2024-03-29	1.980	2.020	1.980	1.990	1.870	343,300
2024-03-28	2.000	2.000	1.980	1.980	1.861	201,100
2024-03-27	1.980	2.020	1.970	1.980	1.861	321,700
2024-03-26	2.000	2.020	1.960	1.970	1.851	540,600
2024-03-25	2.100	2.100	1.980	2.040	1.917	531,455
2024-03-22	2.080	2.120	2.020	2.100	1.973	141,609
2024-03-21	2.120	2.120	2.060	2.120	1.992	377,250
2024-03-20	2.160	2.160	2.080	2.100	1.973	876,010
2024-03-19	2.120	2.420	2.120	2.180	2.049	3,970,726
2024-03-18	2.000	2.080	2.000	2.080	1.955	346,302
2024-03-15	2.020	2.020	2.000	2.000	1.880	135,800
2024-03-14	1.970	2.020	1.970	2.020	1.898	236,900
2024-03-13	2.020	2.020	1.980	1.980	1.861	115,336
2024-03-12	2.020	2.020	2.000	2.020	1.828	76,700
2024-03-11	2.040	2.040	2.000	2.000	1.810	22,010
2024-03-08	2.000	2.040	1.990	2.040	1.846	134,100
2024-03-07	1.990	2.000	1.990	2.000	1.810	59,700
2024-03-06	2.000	2.020	1.990	2.000	1.810	216,800
2024-03-05	1.990	2.000	1.990	2.000	1.810	339,800
2024-03-04	2.000	2.000	1.990	1.990	1.801	282,300
2024-03-01	1.990	2.000	1.990	1.990	1.801	43,000
2024-02-29	2.020	2.020	1.990	1.990	1.801	84,300
2024-02-28	1.990	2.020	1.980	2.000	1.810	280,900
2024-02-27	1.970	2.000	1.960	1.990	1.801	197,500
2024-02-23	1.940	2.020	1.940	1.990	1.801	145,731
2024-02-22	1.960	1.980	1.950	1.960	1.774	136,800
2024-02-21	2.060	2.060	1.950	1.970	1.783	388,711
2024-02-20	2.040	2.080	2.020	2.080	1.882	124,100
2024-02-19	2.040	2.100	2.040	2.080	1.882	160,300
2024-02-16	2.120	2.140	2.060	2.080	1.882	159,106
2024-02-15	2.100	2.120	2.100	2.120	1.918	67,800
2024-02-14	2.100	2.120	2.100	2.120	1.918	52,810
2024-02-13	2.120	2.140	2.100	2.120	1.918	262,250
2024-02-12	2.080	2.140	2.080	2.100	1.900	472,329
2024-02-09	2.000	2.060	2.000	2.060	1.864	1,055,010
2024-02-08	2.020	2.040	2.000	2.020	1.828	109,000
2024-02-07	2.060	2.060	2.000	2.020	1.828	184,100
2024-02-06	1.990	2.060	1.990	2.000	1.810	154,399
2024-02-05	2.000	2.000	1.980	1.980	1.792	22,000
2024-02-02	2.000	2.000	1.960	2.000	1.810	65,700
2024-02-01	1.940	2.000	1.940	2.000	1.810	59,500
2024-01-31	1.950	1.990	1.940	1.950	1.764	88,121
2024-01-30	1.970	2.000	1.950	1.970	1.783	66,101
2024-01-29	1.950	1.990	1.950	1.970	1.783	2,130

← NewerPage 11 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.