Premier Tank Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.940	3.000	2.900	2.900	2.537	1,979,550
2022-11-04	2.860	2.960	2.860	2.920	2.554	3,373,502
2022-11-03	3.000	3.020	2.820	2.880	2.519	7,276,477
2022-11-02	3.160	3.280	2.960	2.960	2.589	24,725,410
2022-11-01	3.100	3.160	3.100	3.120	2.729	3,910,667
2022-10-31	3.140	3.240	3.080	3.080	2.694	36,591,129
2022-10-28	3.200	3.280	3.120	3.160	2.764	13,728,600
2022-10-27	3.100	3.260	3.080	3.260	2.852	19,360,400
2022-10-26	3.120	3.280	3.040	3.060	2.677	38,477,832
2022-10-25	3.200	3.220	3.060	3.120	2.729	20,679,230
2022-10-21	2.740	3.480	2.680	3.160	2.764	116,471,297
2022-10-20	2.660	2.780	2.660	2.720	2.379	1,848,100
2022-10-19	2.720	2.720	2.660	2.660	2.327	1,257,152
2022-10-18	2.540	2.800	2.540	2.700	2.362	5,151,451
2022-10-17	2.620	2.640	2.480	2.540	2.222	1,406,400
2022-10-12	2.620	2.660	2.600	2.620	2.292	586,386
2022-10-11	2.700	2.700	2.620	2.620	2.292	390,100
2022-10-10	2.700	2.720	2.660	2.680	2.344	448,750
2022-10-07	2.780	2.780	2.660	2.680	2.344	829,900
2022-10-06	2.720	2.780	2.720	2.780	2.432	1,067,200
2022-10-05	2.720	2.760	2.680	2.720	2.379	750,700
2022-10-04	2.740	2.740	2.680	2.700	2.362	647,400
2022-10-03	2.700	2.740	2.660	2.660	2.327	1,007,618
2022-09-30	2.820	2.820	2.700	2.720	2.379	3,158,200
2022-09-29	2.880	2.900	2.820	2.820	2.467	1,399,576
2022-09-28	2.920	2.920	2.800	2.840	2.484	2,254,800
2022-09-27	3.060	3.060	2.900	2.940	2.572	5,127,000
2022-09-26	3.060	3.100	3.000	3.040	2.659	2,142,800
2022-09-23	3.140	3.140	3.060	3.080	2.694	2,733,402
2022-09-22	3.060	3.160	3.040	3.140	2.747	6,020,129
2022-09-21	3.040	3.120	3.020	3.040	2.659	2,593,722
2022-09-20	3.060	3.060	3.000	3.020	2.642	1,344,617
2022-09-19	3.040	3.060	3.000	3.000	2.624	1,053,989
2022-09-16	3.060	3.080	3.040	3.040	2.659	2,176,729
2022-09-15	3.140	3.180	3.040	3.060	2.677	3,033,655
2022-09-14	3.060	3.180	3.040	3.120	2.729	5,236,322
2022-09-13	3.120	3.140	3.080	3.100	2.712	1,848,506
2022-09-12	3.120	3.160	3.080	3.120	2.729	2,450,103
2022-09-09	3.040	3.120	3.040	3.080	2.694	1,973,008
2022-09-08	3.100	3.100	3.040	3.040	2.659	1,451,900
2022-09-07	3.080	3.120	3.060	3.080	2.694	2,155,900
2022-09-06	3.060	3.140	3.060	3.080	2.694	4,007,921
2022-09-05	3.040	3.060	3.020	3.040	2.659	537,875
2022-09-02	3.040	3.060	3.000	3.040	2.659	763,000
2022-09-01	3.060	3.080	3.000	3.000	2.624	1,593,600
2022-08-31	3.080	3.080	3.040	3.040	2.659	935,210
2022-08-30	3.100	3.120	3.040	3.080	2.694	1,939,391
2022-08-29	3.060	3.100	3.060	3.100	2.712	1,583,500
2022-08-26	3.100	3.140	3.100	3.100	2.712	692,900
2022-08-25	3.140	3.160	3.100	3.100	2.712	1,866,200
2022-08-24	3.160	3.220	3.120	3.140	2.747	4,625,300
2022-08-23	3.060	3.120	3.060	3.120	2.729	732,400
2022-08-22	3.120	3.140	3.060	3.080	2.694	1,425,900
2022-08-19	3.180	3.240	3.140	3.140	2.747	2,317,046
2022-08-18	3.180	3.240	3.140	3.160	2.764	3,601,045
2022-08-17	3.160	3.220	3.140	3.160	2.764	2,086,024
2022-08-16	3.100	3.240	3.060	3.160	2.764	4,897,066
2022-08-15	3.080	3.140	3.060	3.080	2.694	1,052,409
2022-08-11	3.120	3.140	3.060	3.080	2.694	1,204,302
2022-08-10	3.220	3.220	3.100	3.100	2.712	3,488,500

← NewerPage 17 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.