Premier Tank Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.940	2.960	2.920	2.920	2.554	549,210
2023-01-31	3.000	3.000	2.940	2.940	2.572	1,235,696
2023-01-30	2.980	3.040	2.940	2.960	2.589	1,960,002
2023-01-27	2.820	3.000	2.820	2.980	2.607	5,290,077
2023-01-26	2.840	2.840	2.780	2.820	2.467	435,111
2023-01-25	2.840	2.860	2.800	2.840	2.484	785,100
2023-01-24	2.740	2.880	2.740	2.840	2.484	2,359,991
2023-01-23	2.740	2.780	2.720	2.780	2.432	402,700
2023-01-20	2.800	2.800	2.740	2.740	2.397	360,100
2023-01-19	2.840	2.840	2.780	2.780	2.432	462,234
2023-01-18	2.880	2.880	2.820	2.840	2.484	360,518
2023-01-17	2.920	2.940	2.840	2.880	2.519	1,426,170
2023-01-16	2.860	2.880	2.840	2.880	2.519	705,761
2023-01-13	2.800	2.900	2.780	2.840	2.484	3,600,562
2023-01-12	2.780	2.780	2.720	2.760	2.414	646,316
2023-01-11	2.700	2.800	2.700	2.740	2.397	1,938,773
2023-01-10	2.720	2.720	2.680	2.700	2.362	155,722
2023-01-09	2.700	2.720	2.660	2.700	2.362	542,698
2023-01-06	2.720	2.740	2.680	2.680	2.344	416,005
2023-01-05	2.680	2.740	2.680	2.700	2.362	504,113
2023-01-04	2.680	2.700	2.660	2.680	2.344	223,725
2023-01-03	2.760	2.760	2.680	2.680	2.344	356,300
2022-12-30	2.720	2.760	2.680	2.680	2.344	451,811
2022-12-29	2.700	2.740	2.700	2.740	2.397	286,500
2022-12-28	2.660	2.760	2.660	2.720	2.379	872,900
2022-12-27	2.620	2.680	2.620	2.660	2.327	428,050
2022-12-26	2.640	2.680	2.600	2.620	2.292	270,800
2022-12-23	2.640	2.660	2.600	2.640	2.309	116,903
2022-12-22	2.620	2.680	2.600	2.640	2.309	138,001
2022-12-21	2.620	2.700	2.620	2.620	2.292	112,200
2022-12-20	2.640	2.700	2.600	2.620	2.292	516,919
2022-12-19	2.660	2.680	2.640	2.640	2.309	184,662
2022-12-16	2.640	2.700	2.640	2.680	2.344	290,663
2022-12-15	2.680	2.720	2.640	2.640	2.309	786,200
2022-12-14	2.700	2.740	2.680	2.700	2.362	561,600
2022-12-13	2.720	2.800	2.700	2.700	2.362	591,800
2022-12-09	2.740	2.760	2.720	2.720	2.379	454,603
2022-12-08	2.700	2.740	2.680	2.740	2.397	506,300
2022-12-07	2.740	2.760	2.680	2.680	2.344	598,100
2022-12-06	2.780	2.780	2.720	2.720	2.379	231,310
2022-12-02	2.780	2.780	2.740	2.760	2.414	551,020
2022-12-01	2.740	2.800	2.740	2.780	2.432	494,600
2022-11-30	2.720	2.780	2.720	2.740	2.397	740,500
2022-11-29	2.720	2.780	2.720	2.720	2.379	876,210
2022-11-28	2.740	2.740	2.680	2.700	2.362	469,020
2022-11-25	2.660	2.760	2.620	2.700	2.362	709,200
2022-11-24	2.660	2.700	2.660	2.660	2.327	856,487
2022-11-23	2.680	2.720	2.660	2.660	2.327	840,000
2022-11-22	2.720	2.780	2.680	2.680	2.344	2,044,210
2022-11-21	2.760	2.760	2.700	2.720	2.379	786,600
2022-11-18	2.760	2.800	2.720	2.720	2.379	1,076,813
2022-11-17	2.780	2.800	2.740	2.740	2.397	1,108,811
2022-11-16	2.840	2.860	2.780	2.780	2.432	1,132,209
2022-11-15	2.720	2.820	2.720	2.800	2.449	1,701,550
2022-11-14	2.700	2.800	2.700	2.720	2.379	2,152,515
2022-11-11	2.840	2.860	2.760	2.800	2.449	1,184,911
2022-11-10	2.840	2.860	2.800	2.820	2.467	1,371,500
2022-11-09	2.960	3.020	2.840	2.840	2.484	4,914,638
2022-11-08	2.920	3.020	2.920	2.960	2.589	4,598,211
2022-11-07	2.940	3.000	2.900	2.900	2.537	1,979,550

← NewerPage 16 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.