Premier Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	2.260	2.260	2.180	2.220	2.220	119,300
2022-10-11	2.260	2.260	2.200	2.240	2.240	261,000
2022-10-10	2.260	2.260	2.200	2.220	2.220	457,700
2022-10-07	2.280	2.300	2.220	2.260	2.260	296,400
2022-10-06	2.280	2.320	2.220	2.220	2.220	884,000
2022-10-05	2.220	2.360	2.220	2.240	2.240	2,582,300
2022-10-04	2.220	2.280	2.180	2.200	2.200	519,400
2022-10-03	2.200	2.320	2.140	2.200	2.200	2,109,600
2022-09-30	2.200	2.200	2.100	2.160	2.160	801,900
2022-09-29	2.100	2.360	2.080	2.200	2.200	11,373,700
2022-09-28	2.160	2.160	2.080	2.100	2.100	76,900
2022-09-27	2.060	2.140	2.060	2.140	2.140	292,300
2022-09-26	2.100	2.120	2.080	2.080	2.080	273,900
2022-09-23	2.120	2.160	2.060	2.120	2.120	156,600
2022-09-22	2.100	2.120	2.080	2.120	2.120	160,500
2022-09-21	2.080	2.140	2.060	2.100	2.100	297,600
2022-09-20	2.120	2.160	2.040	2.060	2.060	890,200
2022-09-19	2.160	2.280	2.080	2.120	2.120	3,233,400
2022-09-16	2.140	2.140	2.080	2.120	2.120	537,700
2022-09-15	2.140	2.180	2.120	2.140	2.140	385,600
2022-09-14	2.100	2.140	2.080	2.140	2.140	186,000
2022-09-13	2.140	2.140	2.100	2.120	2.120	196,300
2022-09-12	2.200	2.200	2.080	2.140	2.140	615,100
2022-09-09	2.180	2.200	2.100	2.160	2.160	369,800
2022-09-08	2.100	2.180	2.100	2.160	2.160	1,712,600
2022-09-07	2.140	2.160	2.080	2.120	2.120	1,406,000
2022-09-06	2.020	2.080	2.020	2.080	2.080	609,300
2022-09-05	2.000	2.160	2.000	2.000	2.000	1,636,400
2022-09-02	2.020	2.020	1.960	2.000	2.000	75,900
2022-09-01	2.020	2.060	1.980	2.000	2.000	181,100
2022-08-31	2.000	2.060	2.000	2.020	2.020	230,000
2022-08-30	2.020	2.020	1.990	2.020	2.020	161,900
2022-08-29	1.990	2.040	1.990	2.000	2.000	237,900
2022-08-26	2.000	2.000	1.960	1.960	1.960	71,700
2022-08-25	2.000	2.020	1.970	2.020	2.020	36,400
2022-08-24	2.000	2.000	1.980	2.000	2.000	31,800
2022-08-23	1.980	2.000	1.980	2.000	2.000	66,900
2022-08-22	1.990	1.990	1.950	1.980	1.980	20,700
2022-08-19	1.990	1.990	1.960	1.990	1.990	57,000
2022-08-18	2.000	2.000	1.970	1.970	1.970	50,600
2022-08-17	1.980	2.020	1.980	2.000	2.000	49,400
2022-08-16	1.960	2.020	1.940	1.960	1.960	124,200
2022-08-15	2.000	2.000	1.930	1.960	1.960	34,700
2022-08-11	1.980	1.990	1.970	1.980	1.980	7,000
2022-08-10	2.000	2.000	1.940	1.980	1.980	134,500
2022-08-09	1.920	2.020	1.920	1.980	1.980	786,900
2022-08-08	1.900	1.910	1.880	1.910	1.910	11,200
2022-08-05	1.870	1.910	1.860	1.900	1.900	84,300
2022-08-04	1.900	1.910	1.850	1.890	1.890	23,300
2022-08-03	1.860	1.900	1.850	1.900	1.900	42,900
2022-08-02	1.860	1.890	1.860	1.870	1.870	10,900
2022-08-01	1.870	1.900	1.860	1.870	1.870	39,900
2022-07-27	1.880	1.890	1.840	1.890	1.890	10,800
2022-07-26	1.870	1.900	1.850	1.880	1.880	57,200
2022-07-25	1.870	1.920	1.860	1.900	1.900	9,400
2022-07-22	1.900	1.920	1.890	1.920	1.920	29,800
2022-07-21	1.920	1.920	1.890	1.900	1.900	7,900
2022-07-20	1.870	1.980	1.860	1.890	1.890	331,500
2022-07-19	1.860	1.920	1.860	1.870	1.870	62,500
2022-07-18	1.870	1.900	1.840	1.880	1.880	18,500

← NewerPage 17 of 20 · 1,196 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-02-28	0.2000 THB
2019-03-04	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.