Premier Tank Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	2.120	2.200	2.100	2.200	1.991	83,113
2023-05-02	2.140	2.180	2.100	2.140	1.936	263,715
2023-04-28	2.240	2.260	2.120	2.120	1.918	317,316
2023-04-27	2.280	2.280	2.220	2.240	2.027	320,100
2023-04-26	2.300	2.320	2.280	2.300	2.081	151,041
2023-04-25	2.360	2.360	2.300	2.300	2.081	167,508
2023-04-24	2.360	2.400	2.340	2.360	2.135	58,113
2023-04-21	2.420	2.420	2.360	2.360	2.135	225,900
2023-04-20	2.460	2.480	2.400	2.440	2.208	200,920
2023-04-19	2.460	2.480	2.460	2.480	2.244	114,600
2023-04-18	2.520	2.520	2.500	2.500	2.262	35,200
2023-04-17	2.500	2.500	2.480	2.500	2.262	169,695
2023-04-12	2.500	2.520	2.440	2.500	2.262	208,600
2023-04-11	2.520	2.520	2.500	2.500	2.262	120,604
2023-04-10	2.520	2.540	2.520	2.520	2.280	197,806
2023-04-07	2.540	2.560	2.540	2.540	2.298	133,946
2023-04-05	2.660	2.660	2.580	2.580	2.335	236,301
2023-04-04	2.720	2.720	2.620	2.680	2.425	355,606
2023-04-03	2.700	2.740	2.680	2.720	2.461	486,100
2023-03-31	2.640	2.740	2.640	2.720	2.461	591,704
2023-03-30	2.660	2.700	2.620	2.660	2.407	869,902
2023-03-29	2.600	2.680	2.540	2.660	2.407	1,077,947
2023-03-28	2.520	2.560	2.480	2.540	2.298	644,649
2023-03-27	2.440	2.500	2.420	2.500	2.262	482,608
2023-03-24	2.440	2.440	2.360	2.440	2.208	414,500
2023-03-23	2.380	2.480	2.360	2.400	2.172	200,500
2023-03-22	2.460	2.480	2.380	2.380	2.154	340,116
2023-03-21	2.440	2.500	2.420	2.420	2.190	615,487
2023-03-20	2.340	2.440	2.340	2.400	2.172	334,301
2023-03-17	2.240	2.360	2.220	2.320	2.099	785,303
2023-03-16	2.220	2.220	2.180	2.200	1.991	384,001
2023-03-15	2.200	2.280	2.180	2.280	2.063	397,900
2023-03-14	2.260	2.320	2.100	2.160	1.955	3,175,409
2023-03-13	2.320	2.360	2.260	2.260	2.045	1,726,816
2023-03-10	2.540	2.540	2.440	2.460	2.152	2,725,700
2023-03-09	2.620	2.640	2.500	2.540	2.222	2,180,743
2023-03-08	2.620	2.620	2.560	2.620	2.292	298,100
2023-03-07	2.600	2.640	2.580	2.620	2.292	425,561
2023-03-03	2.640	2.640	2.580	2.600	2.274	542,600
2023-03-02	2.640	2.660	2.620	2.640	2.309	136,200
2023-03-01	2.640	2.660	2.620	2.640	2.309	300,302
2023-02-28	2.640	2.660	2.620	2.640	2.309	414,001
2023-02-27	2.640	2.680	2.620	2.640	2.309	247,206
2023-02-24	2.720	2.720	2.660	2.680	2.344	174,501
2023-02-23	2.680	2.700	2.640	2.700	2.362	225,520
2023-02-22	2.720	2.720	2.680	2.680	2.344	268,136
2023-02-21	2.720	2.720	2.680	2.720	2.379	174,301
2023-02-20	2.640	2.720	2.640	2.700	2.362	549,245
2023-02-17	2.660	2.680	2.600	2.620	2.292	624,756
2023-02-16	2.600	2.680	2.600	2.680	2.344	260,500
2023-02-15	2.660	2.720	2.640	2.640	2.309	1,593,706
2023-02-14	2.780	2.860	2.660	2.700	2.362	1,782,603
2023-02-13	2.780	2.820	2.780	2.800	2.449	223,500
2023-02-10	2.800	2.840	2.780	2.780	2.432	210,900
2023-02-09	2.800	2.800	2.740	2.800	2.449	593,600
2023-02-08	2.840	2.880	2.800	2.800	2.449	889,600
2023-02-07	2.860	2.900	2.860	2.860	2.502	316,508
2023-02-06	2.920	2.920	2.860	2.860	2.502	692,730
2023-02-03	2.920	2.920	2.900	2.920	2.554	419,711
2023-02-02	2.940	2.940	2.900	2.920	2.554	481,003

← NewerPage 15 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.