Premier Tank Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.910	1.920	1.890	1.900	1.719	165,800
2023-07-31	1.890	1.910	1.890	1.890	1.710	248,700
2023-07-27	1.900	1.900	1.890	1.890	1.710	151,100
2023-07-26	1.910	1.910	1.890	1.910	1.728	96,500
2023-07-25	1.920	1.930	1.900	1.910	1.728	201,100
2023-07-24	1.920	1.940	1.900	1.940	1.755	123,400
2023-07-21	1.920	1.930	1.900	1.920	1.737	85,501
2023-07-20	1.960	1.960	1.900	1.930	1.746	331,100
2023-07-19	1.960	1.960	1.940	1.950	1.764	117,051
2023-07-18	1.980	1.980	1.940	1.960	1.774	176,500
2023-07-17	1.950	2.000	1.920	1.940	1.755	213,824
2023-07-14	1.940	1.950	1.850	1.880	1.701	403,500
2023-07-13	1.960	1.960	1.940	1.940	1.755	90,100
2023-07-12	1.990	2.000	1.950	1.960	1.774	272,331
2023-07-11	1.960	2.100	1.960	1.980	1.792	432,200
2023-07-10	1.950	1.970	1.950	1.960	1.774	394,200
2023-07-07	1.970	1.990	1.970	1.990	1.801	57,100
2023-07-06	1.990	2.000	1.970	1.970	1.783	104,150
2023-07-05	1.980	2.000	1.980	1.990	1.801	93,200
2023-07-04	1.950	2.000	1.950	1.990	1.801	726,500
2023-07-03	2.040	2.140	1.960	1.960	1.774	1,400,800
2023-06-30	1.990	2.140	1.990	2.060	1.864	465,813
2023-06-29	1.970	1.990	1.950	1.990	1.801	436,000
2023-06-28	2.020	2.020	1.980	2.000	1.810	855,719
2023-06-27	1.990	2.040	1.950	2.020	1.828	328,008
2023-06-26	2.040	2.040	1.990	2.000	1.810	372,611
2023-06-23	2.080	2.080	2.040	2.040	1.846	416,800
2023-06-22	2.060	2.180	2.020	2.060	1.864	609,600
2023-06-21	2.140	2.140	2.040	2.040	1.846	506,900
2023-06-20	2.140	2.160	2.120	2.140	1.936	30,200
2023-06-19	2.120	2.160	2.120	2.160	1.955	113,400
2023-06-16	2.140	2.140	2.120	2.140	1.936	107,302
2023-06-15	2.140	2.160	2.120	2.140	1.936	628,400
2023-06-14	2.160	2.180	2.140	2.140	1.936	124,200
2023-06-13	2.140	2.160	2.140	2.160	1.955	89,900
2023-06-12	2.180	2.200	2.140	2.140	1.936	193,100
2023-06-09	2.200	2.200	2.160	2.180	1.973	168,613
2023-06-08	2.140	2.200	2.140	2.180	1.973	169,400
2023-06-07	2.140	2.180	2.120	2.140	1.936	266,400
2023-06-06	2.160	2.160	2.120	2.160	1.955	378,100
2023-06-02	2.160	2.180	2.120	2.160	1.955	185,700
2023-06-01	2.140	2.160	2.120	2.160	1.955	299,943
2023-05-31	2.140	2.160	2.140	2.140	1.936	67,100
2023-05-30	2.140	2.140	2.100	2.140	1.936	209,525
2023-05-29	2.140	2.180	2.100	2.140	1.936	101,900
2023-05-26	2.180	2.200	2.120	2.160	1.955	43,007
2023-05-25	2.180	2.180	2.140	2.140	1.936	84,901
2023-05-24	2.140	2.180	2.140	2.180	1.973	50,600
2023-05-23	2.160	2.220	2.160	2.160	1.955	84,351
2023-05-22	2.140	2.140	2.040	2.120	1.918	177,600
2023-05-19	2.200	2.200	2.120	2.160	1.955	46,305
2023-05-18	2.180	2.200	2.160	2.160	1.955	43,900
2023-05-17	2.140	2.160	2.120	2.160	1.955	20,600
2023-05-16	2.160	2.180	2.100	2.140	1.936	74,517
2023-05-15	2.280	2.280	2.000	2.160	1.955	277,201
2023-05-12	2.280	2.280	2.220	2.240	2.027	108,600
2023-05-11	2.200	2.260	2.200	2.260	2.045	69,401
2023-05-10	2.260	2.280	2.240	2.240	2.027	163,601
2023-05-09	2.220	2.280	2.220	2.260	2.045	107,300
2023-05-08	2.140	2.300	2.140	2.240	2.027	210,800

← NewerPage 14 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.