Premier Tank Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.920	0.930	0.890	0.900	0.885	32,000
2025-07-23	0.920	0.940	0.910	0.940	0.924	6,250
2025-07-22	0.950	0.950	0.900	0.920	0.905	33,000
2025-07-21	0.960	0.960	0.940	0.950	0.934	16,308
2025-07-18	0.960	0.980	0.930	0.970	0.954	137,600
2025-07-17	0.970	1.000	0.960	0.980	0.964	72,900
2025-07-16	0.960	0.980	0.940	0.980	0.964	104,100
2025-07-15	0.970	0.990	0.960	0.970	0.954	131,810
2025-07-14	0.990	1.040	0.950	0.970	0.954	388,810
2025-07-11	0.880	1.030	0.870	0.990	0.974	1,014,501
2025-07-09	0.780	0.860	0.760	0.840	0.826	406,500
2025-07-08	0.780	0.780	0.750	0.770	0.757	11,700
2025-07-07	0.740	0.750	0.730	0.750	0.738	38,300
2025-07-04	0.740	0.750	0.740	0.740	0.728	9,000
2025-07-03	0.720	0.730	0.710	0.730	0.718	44,500
2025-07-02	0.720	0.740	0.690	0.720	0.708	114,100
2025-07-01	0.740	0.740	0.720	0.720	0.708	34,718
2025-06-30	0.750	0.750	0.720	0.740	0.728	50,218
2025-06-27	0.760	0.760	0.720	0.730	0.718	4,500
2025-06-26	0.740	0.750	0.730	0.730	0.718	29,800
2025-06-25	0.760	0.760	0.730	0.730	0.718	64,700
2025-06-24	0.740	0.770	0.740	0.750	0.738	105,900
2025-06-23	0.800	0.800	0.740	0.750	0.738	415,100
2025-06-20	0.840	0.860	0.800	0.810	0.797	237,300
2025-06-19	0.840	0.870	0.840	0.870	0.856	5,300
2025-06-18	0.870	0.870	0.830	0.870	0.856	74,600
2025-06-17	0.850	0.870	0.850	0.870	0.856	10,700
2025-06-16	0.880	0.880	0.860	0.860	0.846	38,500
2025-06-13	0.900	0.900	0.880	0.880	0.865	14,300
2025-06-12	0.880	0.890	0.880	0.890	0.875	47,000
2025-06-11	0.880	0.890	0.870	0.890	0.875	30,300
2025-06-10	0.890	0.890	0.880	0.890	0.875	6,300
2025-06-09	0.900	0.900	0.890	0.900	0.885	14,400
2025-06-06	0.890	0.900	0.890	0.900	0.885	5,200
2025-06-05	0.900	0.900	0.890	0.890	0.875	24,200
2025-05-30	0.880	0.910	0.880	0.910	0.895	11,500
2025-05-29	0.900	0.900	0.890	0.900	0.885	16,600
2025-05-28	0.900	0.920	0.900	0.910	0.895	36,500
2025-05-27	0.890	0.900	0.880	0.900	0.885	45,900
2025-05-26	0.910	0.920	0.890	0.910	0.895	11,800
2025-05-23	0.910	0.920	0.900	0.920	0.905	158,500
2025-05-22	0.900	0.930	0.900	0.930	0.915	24,500
2025-05-21	0.940	0.950	0.900	0.900	0.885	24,400
2025-05-20	0.920	0.930	0.890	0.930	0.915	28,800
2025-05-19	0.930	0.940	0.890	0.930	0.915	30,306
2025-05-16	0.940	0.950	0.930	0.930	0.915	11,112
2025-05-15	0.920	0.940	0.910	0.930	0.915	38,300
2025-05-14	0.880	0.940	0.880	0.940	0.924	40,700
2025-05-13	0.890	0.900	0.850	0.880	0.865	48,878
2025-05-09	0.900	0.910	0.830	0.890	0.875	129,602
2025-05-08	0.900	0.920	0.880	0.920	0.905	66,346
2025-05-07	0.900	0.900	0.880	0.890	0.875	33,600
2025-05-06	0.900	0.900	0.890	0.890	0.875	90,500
2025-05-02	0.910	0.920	0.880	0.900	0.885	30,800
2025-04-30	0.890	0.940	0.880	0.920	0.905	67,227
2025-04-29	0.870	0.890	0.860	0.890	0.875	9,000
2025-04-28	0.870	0.870	0.850	0.870	0.856	19,100
2025-04-25	0.880	0.880	0.840	0.860	0.846	159,984
2025-04-24	0.880	0.880	0.880	0.880	0.865	17,600
2025-04-23	0.890	0.890	0.890	0.890	0.875	400

← NewerPage 6 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.