Premier Tank Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.880	0.890	0.840	0.890	0.875	122,928
2025-04-21	0.900	0.900	0.870	0.890	0.875	74,600
2025-04-18	0.890	0.900	0.880	0.890	0.875	69,438
2025-04-17	0.890	0.890	0.880	0.880	0.865	63,100
2025-04-16	0.880	0.900	0.880	0.890	0.875	77,800
2025-04-11	0.860	0.920	0.860	0.880	0.865	30,200
2025-04-10	0.920	0.920	0.870	0.880	0.865	18,217
2025-04-09	0.930	0.930	0.850	0.880	0.865	60,209
2025-04-08	0.940	0.970	0.890	0.890	0.875	1,855,700
2025-04-04	0.960	1.000	0.950	0.950	0.934	70,410
2025-04-03	0.970	1.000	0.970	0.970	0.954	8,100
2025-04-02	1.000	1.000	0.990	1.000	0.983	37,405
2025-04-01	0.950	1.020	0.950	1.020	1.003	47,600
2025-03-31	0.950	0.980	0.940	0.970	0.954	89,700
2025-03-28	1.000	1.040	1.000	1.000	0.983	2,901
2025-03-27	1.010	1.010	1.000	1.000	0.983	6,500
2025-03-26	1.010	1.060	1.000	1.010	0.993	210,900
2025-03-25	1.010	1.010	1.010	1.010	0.993	50,600
2025-03-24	1.010	1.020	1.000	1.010	0.993	190,404
2025-03-21	1.010	1.010	0.980	1.000	0.983	49,000
2025-03-20	1.010	1.020	1.000	1.000	0.983	291,900
2025-03-19	1.000	1.040	0.990	1.000	0.983	270,180
2025-03-18	0.970	1.020	0.970	1.000	0.983	28,300
2025-03-17	0.960	1.030	0.960	1.000	0.983	10,100
2025-03-14	1.000	1.030	1.000	1.030	1.013	510
2025-03-13	0.980	1.040	0.960	0.990	0.974	7,700
2025-03-12	1.010	1.060	1.000	1.060	0.996	89,300
2025-03-11	1.000	1.040	1.000	1.040	0.977	72,600
2025-03-10	1.000	1.060	1.000	1.000	0.940	98,506
2025-03-07	1.000	1.040	1.000	1.020	0.959	3,810
2025-03-06	1.020	1.040	0.990	1.040	0.977	41,608
2025-03-05	1.020	1.030	1.000	1.020	0.959	18,810
2025-03-04	0.910	1.030	0.910	1.030	0.968	100,810
2025-03-03	1.010	1.010	0.980	0.980	0.921	65,525
2025-02-28	1.010	1.040	0.960	1.020	0.959	112,001
2025-02-27	1.080	1.080	1.010	1.010	0.949	73,400
2025-02-26	1.050	1.070	1.050	1.060	0.996	13,700
2025-02-25	1.060	1.060	1.000	1.030	0.968	137,267
2025-02-24	1.100	1.100	1.040	1.050	0.987	49,411
2025-02-21	1.100	1.130	1.060	1.100	1.034	9,210
2025-02-20	1.100	1.100	1.080	1.100	1.034	25,310
2025-02-19	1.050	1.100	1.050	1.100	1.034	110,900
2025-02-18	1.050	1.080	1.040	1.050	0.987	37,503
2025-02-17	1.070	1.080	1.040	1.040	0.977	123,600
2025-02-14	1.100	1.160	1.030	1.100	1.034	355,500
2025-02-13	1.100	1.150	1.100	1.100	1.034	208,000
2025-02-11	1.140	1.200	1.100	1.100	1.034	314,800
2025-02-10	1.160	1.170	1.120	1.120	1.053	82,209
2025-02-07	1.160	1.200	1.120	1.200	1.128	49,180
2025-02-06	1.200	1.210	1.180	1.210	1.137	136,500
2025-02-05	1.250	1.300	1.200	1.250	1.175	392,020
2025-02-04	1.270	1.290	1.260	1.260	1.184	60,100
2025-02-03	1.360	1.360	1.240	1.270	1.194	284,266
2025-01-31	1.370	1.370	1.350	1.370	1.287	10,600
2025-01-30	1.370	1.370	1.350	1.350	1.269	22,200
2025-01-29	1.370	1.370	1.360	1.370	1.287	63,600
2025-01-28	1.360	1.370	1.360	1.370	1.287	200
2025-01-27	1.370	1.370	1.350	1.370	1.287	10,820
2025-01-24	1.370	1.380	1.370	1.370	1.287	12,100
2025-01-23	1.360	1.370	1.360	1.370	1.287	14,000

← NewerPage 7 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.