Premier Tank Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.520	1.540	1.500	1.520	1.375	704,700
2023-10-27	1.530	1.580	1.480	1.510	1.366	306,400
2023-10-26	1.530	1.570	1.520	1.560	1.412	218,100
2023-10-25	1.580	1.640	1.520	1.520	1.375	124,022
2023-10-24	1.590	1.590	1.550	1.570	1.421	65,414
2023-10-20	1.650	1.660	1.570	1.590	1.439	124,100
2023-10-19	1.650	1.650	1.640	1.650	1.493	56,102
2023-10-18	1.650	1.700	1.650	1.650	1.493	76,700
2023-10-17	1.740	1.740	1.620	1.650	1.493	5,167,000
2023-10-16	1.770	1.770	1.710	1.720	1.556	214,300
2023-10-12	1.690	1.780	1.690	1.740	1.574	939,611
2023-10-11	1.660	1.690	1.660	1.690	1.529	21,303
2023-10-10	1.660	1.680	1.650	1.650	1.493	60,700
2023-10-09	1.680	1.720	1.640	1.640	1.484	363,000
2023-10-06	1.740	1.740	1.670	1.670	1.511	218,300
2023-10-05	1.710	1.740	1.710	1.710	1.547	91,600
2023-10-04	1.730	1.750	1.690	1.690	1.529	150,502
2023-10-03	1.760	1.770	1.720	1.740	1.574	128,900
2023-10-02	1.810	1.810	1.760	1.760	1.593	184,301
2023-09-29	1.810	1.820	1.800	1.800	1.629	114,600
2023-09-28	1.830	1.840	1.800	1.800	1.629	238,400
2023-09-27	1.820	1.850	1.820	1.840	1.665	182,110
2023-09-26	1.840	1.860	1.830	1.830	1.656	88,500
2023-09-25	1.860	1.890	1.840	1.840	1.665	161,311
2023-09-22	1.850	1.890	1.850	1.890	1.710	33,200
2023-09-21	1.860	1.880	1.840	1.880	1.701	142,900
2023-09-20	1.860	1.870	1.840	1.840	1.665	94,200
2023-09-19	1.870	1.890	1.840	1.880	1.701	203,705
2023-09-18	1.910	1.910	1.870	1.870	1.692	155,718
2023-09-15	1.910	1.910	1.870	1.910	1.728	183,202
2023-09-14	1.960	1.960	1.830	1.910	1.728	3,121,702
2023-09-13	1.970	1.990	1.930	1.970	1.783	352,100
2023-09-12	1.980	1.990	1.940	1.980	1.792	375,002
2023-09-11	1.990	2.000	1.970	2.000	1.810	208,800
2023-09-08	2.020	2.040	1.990	1.990	1.801	322,806
2023-09-07	2.040	2.100	2.020	2.020	1.828	362,002
2023-09-06	2.000	2.160	1.980	2.060	1.864	2,210,850
2023-09-05	1.990	2.020	1.970	1.990	1.801	122,900
2023-09-04	2.000	2.000	1.960	1.980	1.792	174,230
2023-09-01	2.000	2.000	1.970	1.990	1.801	169,700
2023-08-31	1.980	2.000	1.970	2.000	1.810	162,600
2023-08-30	1.980	1.990	1.940	1.990	1.801	368,115
2023-08-29	1.920	1.980	1.910	1.980	1.792	409,601
2023-08-28	1.930	1.930	1.910	1.920	1.737	237,850
2023-08-25	1.910	1.930	1.890	1.930	1.746	344,900
2023-08-24	1.930	1.930	1.890	1.900	1.719	158,440
2023-08-23	1.850	1.900	1.840	1.900	1.719	337,200
2023-08-22	1.830	1.870	1.820	1.830	1.656	298,900
2023-08-21	1.810	1.830	1.810	1.820	1.647	182,200
2023-08-18	1.850	1.850	1.800	1.810	1.638	307,800
2023-08-17	1.820	1.850	1.820	1.840	1.665	289,100
2023-08-16	1.820	1.850	1.810	1.820	1.647	162,501
2023-08-15	1.850	1.850	1.810	1.810	1.638	103,720
2023-08-11	1.850	1.860	1.840	1.840	1.665	98,900
2023-08-10	1.850	1.860	1.840	1.860	1.683	87,211
2023-08-09	1.860	1.880	1.810	1.860	1.683	425,729
2023-08-08	1.910	1.910	1.860	1.860	1.683	157,301
2023-08-07	1.900	1.900	1.880	1.880	1.701	101,402
2023-08-04	1.890	1.920	1.880	1.920	1.737	75,100
2023-08-03	1.900	1.900	1.880	1.880	1.701	53,806

← NewerPage 13 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.