Premier Tank Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	1.950	1.990	1.950	1.970	1.783	2,130
2024-01-26	1.960	1.990	1.950	1.970	1.783	16,302
2024-01-25	2.000	2.000	1.960	1.960	1.774	83,604
2024-01-24	1.920	1.990	1.920	1.970	1.783	73,501
2024-01-23	2.040	2.080	1.960	1.960	1.774	267,430
2024-01-22	2.000	2.140	1.990	2.040	1.846	104,257
2024-01-19	2.000	2.060	1.990	2.000	1.810	294,447
2024-01-18	2.000	2.020	1.970	2.000	1.810	177,200
2024-01-17	2.160	2.240	2.000	2.020	1.828	2,044,696
2024-01-16	2.180	2.180	2.080	2.160	1.955	352,210
2024-01-15	2.120	2.160	2.100	2.160	1.955	136,820
2024-01-12	2.100	2.160	2.100	2.120	1.918	106,500
2024-01-11	2.220	2.260	2.100	2.140	1.936	609,621
2024-01-10	2.220	2.260	2.200	2.260	2.045	260,100
2024-01-09	2.280	2.300	2.180	2.240	2.027	534,700
2024-01-08	2.260	2.300	2.240	2.280	2.063	404,210
2024-01-05	2.400	2.400	2.260	2.300	2.081	937,242
2024-01-04	2.460	2.480	2.360	2.400	2.172	457,533
2024-01-03	2.320	2.420	2.300	2.420	2.190	1,271,809
2024-01-02	2.300	2.360	2.280	2.300	2.081	479,402
2023-12-28	2.200	2.300	2.200	2.300	2.081	1,683,582
2023-12-27	2.080	2.280	2.040	2.180	1.973	1,772,831
2023-12-26	2.020	2.040	2.020	2.040	1.846	295,901
2023-12-25	2.040	2.060	2.000	2.060	1.864	136,930
2023-12-22	2.060	2.060	2.000	2.040	1.846	134,401
2023-12-21	2.040	2.080	1.980	2.060	1.864	748,801
2023-12-20	2.080	2.080	2.000	2.040	1.846	868,324
2023-12-19	2.040	2.120	2.040	2.060	1.864	817,622
2023-12-18	1.920	2.020	1.920	2.000	1.810	1,183,042
2023-12-15	2.000	2.000	1.900	1.920	1.737	353,428
2023-12-14	1.790	2.000	1.760	1.900	1.719	1,940,346
2023-12-13	1.800	1.820	1.750	1.750	1.584	89,300
2023-12-12	1.730	1.840	1.730	1.790	1.620	523,400
2023-12-08	1.780	1.810	1.760	1.760	1.593	209,801
2023-12-07	1.790	1.840	1.770	1.820	1.647	78,601
2023-12-06	1.700	1.770	1.700	1.770	1.602	94,501
2023-12-04	1.790	1.790	1.740	1.740	1.574	104,700
2023-12-01	1.780	1.790	1.750	1.790	1.620	72,507
2023-11-30	1.820	1.840	1.760	1.760	1.593	263,592
2023-11-29	1.750	1.830	1.750	1.790	1.620	670,695
2023-11-28	1.690	1.850	1.690	1.740	1.574	1,708,357
2023-11-27	1.650	1.680	1.650	1.670	1.511	117,200
2023-11-24	1.670	1.730	1.650	1.670	1.511	95,620
2023-11-23	1.660	1.660	1.620	1.650	1.493	171,000
2023-11-22	1.600	1.660	1.590	1.630	1.475	778,000
2023-11-21	1.580	1.640	1.560	1.620	1.466	538,200
2023-11-20	1.570	1.580	1.560	1.580	1.430	205,100
2023-11-17	1.560	1.600	1.540	1.570	1.421	1,277,400
2023-11-16	1.550	1.760	1.550	1.560	1.412	2,296,603
2023-11-15	1.530	1.570	1.530	1.530	1.384	103,004
2023-11-14	1.560	1.560	1.520	1.530	1.384	78,900
2023-11-13	1.550	1.550	1.540	1.540	1.394	18,600
2023-11-10	1.560	1.570	1.550	1.560	1.412	14,213
2023-11-09	1.560	1.580	1.550	1.550	1.403	61,200
2023-11-08	1.540	1.560	1.540	1.550	1.403	10,210
2023-11-07	1.580	1.580	1.550	1.550	1.403	57,500
2023-11-06	1.570	1.580	1.560	1.580	1.430	22,302
2023-11-03	1.580	1.610	1.550	1.580	1.430	167,100
2023-11-02	1.520	1.560	1.520	1.540	1.394	48,001
2023-11-01	1.520	1.540	1.520	1.520	1.375	112,600

← NewerPage 12 of 19 · 1,134 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.