Premier Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.870	1.870	1.820	1.830	1.830	245,200
2022-07-14	1.830	1.890	1.830	1.850	1.850	41,000
2022-07-12	1.870	1.900	1.850	1.860	1.860	71,400
2022-07-11	1.880	1.880	1.800	1.850	1.850	71,900
2022-07-08	1.900	2.020	1.840	1.880	1.880	522,800
2022-07-07	1.830	1.900	1.830	1.880	1.880	9,400
2022-07-06	1.830	1.900	1.810	1.870	1.870	205,500
2022-07-05	1.930	2.000	1.840	1.840	1.840	254,500
2022-07-04	1.920	1.930	1.880	1.900	1.900	85,900
2022-07-01	1.910	1.940	1.910	1.920	1.920	54,800
2022-06-30	1.940	1.950	1.900	1.940	1.940	152,200
2022-06-29	1.900	1.940	1.900	1.940	1.940	118,100
2022-06-28	1.940	1.950	1.900	1.900	1.900	248,000
2022-06-27	1.920	1.930	1.900	1.910	1.910	410,400
2022-06-24	1.970	1.980	1.910	1.930	1.930	546,900
2022-06-23	2.000	2.000	1.930	1.980	1.980	264,000
2022-06-22	1.980	1.980	1.920	1.960	1.960	592,800
2022-06-21	2.140	2.140	1.970	1.970	1.970	2,069,100
2022-06-20	2.020	2.100	2.000	2.100	2.100	534,700
2022-06-17	2.000	2.100	2.000	2.020	2.020	790,200
2022-06-16	2.120	2.280	1.990	2.000	2.000	6,489,900
2022-06-15	2.100	2.320	2.080	2.100	2.100	2,535,700
2022-06-14	2.140	2.140	2.080	2.080	2.080	724,500
2022-06-13	2.160	2.240	2.060	2.080	2.080	2,915,800
2022-06-10	2.140	2.280	2.060	2.180	2.180	5,141,200
2022-06-09	2.260	2.420	2.080	2.080	2.080	6,088,400
2022-06-08	2.060	2.200	2.020	2.200	2.200	2,584,500
2022-06-07	1.910	2.160	1.910	2.020	2.020	2,462,700
2022-06-06	1.880	2.020	1.880	1.900	1.900	396,200
2022-06-02	1.900	1.930	1.880	1.890	1.890	91,800
2022-06-01	1.890	1.970	1.880	1.900	1.900	255,700
2022-05-31	1.880	1.880	1.870	1.880	1.880	73,900
2022-05-30	1.860	1.870	1.850	1.870	1.870	89,400
2022-05-27	1.850	1.870	1.830	1.850	1.850	19,700
2022-05-26	1.850	1.860	1.810	1.850	1.850	54,100
2022-05-25	1.880	1.880	1.840	1.870	1.870	28,300
2022-05-24	1.840	1.850	1.830	1.830	1.830	48,000
2022-05-23	1.850	1.850	1.830	1.830	1.830	75,400
2022-05-20	1.830	1.900	1.770	1.840	1.840	46,200
2022-05-19	1.790	1.830	1.770	1.800	1.800	26,300
2022-05-18	1.770	1.830	1.770	1.820	1.820	19,600
2022-05-17	1.690	1.810	1.680	1.770	1.770	31,300
2022-05-13	1.750	1.810	1.650	1.650	1.650	33,600
2022-05-12	1.760	1.760	1.730	1.740	1.740	18,400
2022-05-11	1.760	1.790	1.760	1.760	1.760	39,200
2022-05-10	1.740	1.780	1.700	1.760	1.760	23,100
2022-05-09	1.740	1.770	1.730	1.770	1.770	4,400
2022-05-06	1.800	1.800	1.740	1.740	1.740	33,800
2022-05-05	1.810	1.820	1.800	1.800	1.800	63,500
2022-05-03	1.840	1.840	1.800	1.830	1.830	53,600
2022-04-29	1.830	1.860	1.820	1.840	1.840	363,800
2022-04-28	1.830	1.850	1.820	1.840	1.840	29,800
2022-04-27	1.840	1.850	1.830	1.840	1.840	34,600
2022-04-26	1.840	1.870	1.840	1.860	1.860	20,200
2022-04-25	1.850	1.870	1.850	1.860	1.860	21,400
2022-04-22	1.860	1.870	1.860	1.860	1.860	24,900
2022-04-21	1.860	1.870	1.850	1.860	1.860	71,000
2022-04-20	1.830	1.860	1.830	1.860	1.860	8,800
2022-04-19	1.860	1.860	1.830	1.860	1.860	29,200
2022-04-18	1.850	1.870	1.820	1.820	1.820	18,500

← NewerPage 18 of 21 · 1,202 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.