Premier Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	1.830	1.840	1.800	1.830	1.830	3,000
2022-04-11	1.800	1.830	1.800	1.830	1.830	234,700
2022-04-08	1.840	1.880	1.840	1.850	1.850	78,400
2022-04-07	1.850	1.870	1.840	1.840	1.840	23,800
2022-04-05	1.900	1.900	1.840	1.860	1.860	147,500
2022-04-04	1.860	2.000	1.840	1.900	1.900	831,500
2022-04-01	1.860	1.870	1.860	1.860	1.860	33,800
2022-03-31	1.850	1.890	1.850	1.850	1.850	153,600
2022-03-30	1.870	1.870	1.840	1.850	1.850	42,500
2022-03-29	1.840	1.850	1.840	1.850	1.850	130,900
2022-03-28	1.860	1.870	1.830	1.850	1.850	11,800
2022-03-25	1.870	1.870	1.820	1.850	1.850	53,200
2022-03-24	1.850	1.870	1.850	1.850	1.850	45,300
2022-03-23	1.850	1.870	1.840	1.870	1.870	189,500
2022-03-22	1.840	1.870	1.830	1.870	1.870	423,700
2022-03-21	1.870	1.890	1.860	1.860	1.860	32,600
2022-03-18	1.850	1.890	1.850	1.870	1.870	319,400
2022-03-17	1.860	1.880	1.850	1.850	1.850	513,100
2022-03-16	1.900	1.900	1.850	1.860	1.860	221,000
2022-03-15	1.900	1.900	1.870	1.870	1.870	47,500
2022-03-14	1.850	1.910	1.850	1.880	1.880	179,800
2022-03-11	1.800	1.880	1.790	1.840	1.840	111,400
2022-03-10	1.780	1.890	1.760	1.890	1.890	55,900
2022-03-09	1.810	1.810	1.750	1.780	1.780	90,600
2022-03-08	1.690	1.840	1.690	1.810	1.810	658,400
2022-03-07	1.840	1.880	1.700	1.820	1.820	673,000
2022-03-04	1.850	1.890	1.830	1.870	1.870	89,500
2022-03-03	1.800	1.900	1.800	1.870	1.870	485,200
2022-03-02	1.900	1.900	1.800	1.820	1.820	236,400
2022-03-01	1.880	1.900	1.870	1.900	1.900	163,400
2022-02-28	1.900	1.900	1.870	1.870	1.870	313,000
2022-02-25	1.900	1.920	1.830	1.870	1.870	1,574,800
2022-02-24	2.240	2.260	1.890	1.900	1.900	4,333,700
2022-02-23	2.300	2.300	2.180	2.280	2.280	139,000
2022-02-22	2.240	2.300	2.220	2.300	2.300	240,200
2022-02-21	2.320	2.320	2.180	2.260	2.260	192,600
2022-02-18	2.240	2.320	2.240	2.300	2.300	179,900
2022-02-17	2.240	2.280	2.180	2.260	2.260	292,000
2022-02-15	2.220	2.220	2.180	2.220	2.220	51,300
2022-02-14	2.200	2.220	2.160	2.220	2.220	52,900
2022-02-11	2.220	2.240	2.180	2.220	2.220	19,800
2022-02-10	2.200	2.220	2.200	2.220	2.220	26,800
2022-02-09	2.220	2.240	2.200	2.200	2.200	33,900
2022-02-08	2.220	2.240	2.200	2.240	2.240	25,000
2022-02-07	2.260	2.260	2.220	2.220	2.220	37,800
2022-02-04	2.240	2.260	2.220	2.220	2.220	52,600
2022-02-03	2.220	2.260	2.220	2.220	2.220	20,700
2022-02-02	2.240	2.240	2.200	2.220	2.220	121,300
2022-02-01	2.240	2.240	2.180	2.240	2.240	18,800
2022-01-31	2.180	2.200	2.160	2.180	2.180	33,900
2022-01-28	2.120	2.200	2.080	2.180	2.180	196,800
2022-01-27	2.200	2.200	2.160	2.200	2.200	17,900
2022-01-26	2.260	2.260	2.220	2.260	2.260	36,900
2022-01-25	2.200	2.240	2.140	2.240	2.240	100,300
2022-01-24	2.280	2.280	2.220	2.260	2.260	109,400
2022-01-21	2.220	2.280	2.220	2.260	2.260	56,600
2022-01-20	2.260	2.300	2.240	2.260	2.260	80,000
2022-01-19	2.240	2.300	2.220	2.300	2.300	132,200
2022-01-18	2.300	2.300	2.260	2.260	2.260	28,400
2022-01-17	2.300	2.320	2.260	2.300	2.300	85,800

← NewerPage 19 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.