Premier Tank Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.580 | 3.740 | 3.560 | 3.680 | 3.219 | 7,828,600 |
| 2022-05-09 | 3.800 | 3.900 | 3.640 | 3.640 | 3.184 | 8,358,700 |
| 2022-05-06 | 3.900 | 3.920 | 3.800 | 3.800 | 3.324 | 8,698,100 |
| 2022-05-05 | 4.100 | 4.160 | 3.940 | 3.940 | 3.446 | 10,183,800 |
| 2022-05-03 | 4.220 | 4.340 | 3.940 | 4.020 | 3.516 | 20,025,500 |
| 2022-04-29 | 4.260 | 4.360 | 4.220 | 4.220 | 3.691 | 10,033,400 |
| 2022-04-28 | 4.140 | 4.320 | 4.120 | 4.260 | 3.726 | 20,075,000 |
| 2022-04-27 | 4.240 | 4.320 | 4.060 | 4.100 | 3.586 | 15,041,000 |
| 2022-04-26 | 4.480 | 4.480 | 4.260 | 4.260 | 3.726 | 11,895,900 |
| 2022-04-25 | 4.420 | 4.500 | 4.360 | 4.380 | 3.831 | 15,844,800 |
| 2022-04-22 | 4.640 | 4.680 | 4.540 | 4.560 | 3.989 | 23,221,000 |
| 2022-04-21 | 4.580 | 4.740 | 4.540 | 4.720 | 4.129 | 46,473,602 |
| 2022-04-20 | 4.980 | 4.980 | 4.500 | 4.500 | 3.936 | 116,013,508 |
| 2022-04-19 | 4.420 | 4.720 | 4.320 | 4.720 | 4.129 | 164,824,891 |
| 2022-04-18 | 4.340 | 4.520 | 4.300 | 4.380 | 3.831 | 50,894,898 |
| 2022-04-12 | 4.260 | 4.380 | 4.160 | 4.340 | 3.796 | 20,583,600 |
| 2022-04-11 | 4.500 | 4.600 | 4.300 | 4.300 | 3.761 | 100,541,102 |
| 2022-04-08 | 4.220 | 4.580 | 4.200 | 4.460 | 3.901 | 245,867,203 |
| 2022-04-07 | 4.100 | 4.220 | 4.040 | 4.120 | 3.604 | 16,505,400 |
| 2022-04-05 | 4.260 | 4.380 | 4.120 | 4.120 | 3.604 | 41,736,000 |
| 2022-04-04 | 3.940 | 4.460 | 3.940 | 4.240 | 3.709 | 167,661,500 |
| 2022-04-01 | 3.880 | 4.020 | 3.860 | 3.920 | 3.429 | 20,988,900 |
| 2022-03-31 | 3.900 | 3.960 | 3.860 | 3.860 | 3.376 | 8,772,000 |
| 2022-03-30 | 3.900 | 3.960 | 3.860 | 3.860 | 3.376 | 11,242,900 |
| 2022-03-29 | 3.920 | 4.140 | 3.840 | 3.860 | 3.376 | 49,449,898 |
| 2022-03-28 | 3.800 | 4.000 | 3.800 | 3.940 | 3.446 | 37,179,602 |
| 2022-03-25 | 3.840 | 3.980 | 3.780 | 3.780 | 3.306 | 28,633,199 |
| 2022-03-24 | 3.560 | 4.060 | 3.520 | 3.880 | 3.394 | 93,972,469 |
| 2022-03-23 | 3.540 | 3.640 | 3.520 | 3.540 | 3.096 | 6,433,789 |
| 2022-03-22 | 3.540 | 3.600 | 3.500 | 3.500 | 3.061 | 2,809,400 |
| 2022-03-21 | 3.600 | 3.640 | 3.540 | 3.540 | 3.096 | 3,056,400 |
| 2022-03-18 | 3.640 | 3.700 | 3.560 | 3.560 | 3.114 | 4,479,100 |
| 2022-03-17 | 3.580 | 3.680 | 3.580 | 3.600 | 3.149 | 2,742,200 |
| 2022-03-16 | 3.600 | 3.620 | 3.540 | 3.560 | 3.114 | 1,544,300 |
| 2022-03-15 | 3.640 | 3.640 | 3.540 | 3.540 | 3.096 | 3,121,100 |
| 2022-03-14 | 3.660 | 3.760 | 3.660 | 3.700 | 3.149 | 6,686,400 |
| 2022-03-11 | 3.640 | 3.720 | 3.600 | 3.660 | 3.115 | 5,070,600 |
| 2022-03-10 | 3.560 | 3.720 | 3.540 | 3.660 | 3.115 | 10,222,800 |
| 2022-03-09 | 3.500 | 3.620 | 3.440 | 3.540 | 3.013 | 11,683,300 |
| 2022-03-08 | 3.560 | 3.600 | 3.320 | 3.440 | 2.928 | 7,226,700 |
| 2022-03-07 | 3.840 | 3.880 | 3.420 | 3.560 | 3.030 | 11,174,700 |
| 2022-03-04 | 3.900 | 4.000 | 3.860 | 3.880 | 3.302 | 6,572,800 |
| 2022-03-03 | 4.000 | 4.040 | 3.840 | 3.900 | 3.319 | 7,103,300 |
| 2022-03-02 | 3.980 | 4.140 | 3.920 | 3.960 | 3.370 | 25,496,801 |
| 2022-03-01 | 3.880 | 4.100 | 3.880 | 4.000 | 3.404 | 15,458,800 |
| 2022-02-28 | 3.920 | 3.960 | 3.820 | 3.820 | 3.251 | 6,225,300 |
| 2022-02-25 | 3.940 | 4.040 | 3.860 | 3.940 | 3.353 | 19,217,900 |
| 2022-02-24 | 4.000 | 4.020 | 3.780 | 3.780 | 3.217 | 18,092,400 |
| 2022-02-23 | 4.460 | 4.520 | 4.020 | 4.040 | 3.438 | 42,145,801 |
| 2022-02-22 | 4.360 | 4.540 | 4.360 | 4.400 | 3.745 | 35,244,301 |
| 2022-02-21 | 5.100 | 5.150 | 4.320 | 4.320 | 3.677 | 120,733,297 |
| 2022-02-18 | 4.740 | 5.350 | 4.600 | 5.300 | 4.511 | 255,379,109 |
| 2022-02-17 | 4.520 | 4.720 | 4.340 | 4.680 | 3.983 | 147,890,406 |
| 2022-02-15 | 6.750 | 6.850 | 4.320 | 4.420 | 3.762 | 555,454,875 |
← NewerPage 19 of 19 · 1,134 trading days
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.