Premier Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	2.340	2.340	2.300	2.300	2.300	94,600
2022-01-13	2.320	2.340	2.300	2.340	2.340	92,900
2022-01-12	2.340	2.360	2.280	2.320	2.320	68,200
2022-01-11	2.300	2.360	2.280	2.340	2.340	185,500
2022-01-10	2.260	2.280	2.240	2.260	2.260	210,400
2022-01-07	2.240	2.260	2.200	2.240	2.240	48,900
2022-01-06	2.240	2.240	2.180	2.240	2.240	36,200
2022-01-05	2.220	2.260	2.180	2.240	2.240	412,600
2022-01-04	2.220	2.280	2.220	2.240	2.240	64,600
2021-12-30	2.280	2.280	2.220	2.240	2.240	68,100
2021-12-29	2.160	2.260	2.160	2.220	2.220	63,300
2021-12-28	2.260	2.260	2.180	2.180	2.180	155,500
2021-12-27	2.260	2.300	2.240	2.280	2.280	80,500
2021-12-24	2.220	2.260	2.140	2.260	2.260	47,500
2021-12-23	2.260	2.260	2.240	2.260	2.260	54,900
2021-12-22	2.280	2.280	2.240	2.240	2.240	31,900
2021-12-21	2.240	2.280	2.240	2.280	2.280	37,800
2021-12-20	2.340	2.340	2.240	2.240	2.240	105,500
2021-12-17	2.300	2.380	2.300	2.300	2.300	569,100
2021-12-16	2.260	2.320	2.240	2.280	2.280	320,000
2021-12-15	2.240	2.260	2.220	2.240	2.240	88,400
2021-12-14	2.240	2.240	2.200	2.220	2.220	90,700
2021-12-13	2.240	2.240	2.200	2.200	2.200	11,000
2021-12-09	2.240	2.240	2.200	2.200	2.200	3,200
2021-12-08	2.200	2.220	2.200	2.220	2.220	22,400
2021-12-07	2.240	2.240	2.180	2.220	2.220	136,800
2021-12-03	2.200	2.240	2.140	2.180	2.180	60,600
2021-12-02	2.240	2.240	2.200	2.220	2.220	84,000
2021-12-01	2.100	2.200	2.100	2.200	2.200	148,900
2021-11-30	2.160	2.200	2.120	2.120	2.120	79,800
2021-11-29	2.220	2.260	2.120	2.160	2.160	208,200
2021-11-26	2.200	2.220	2.160	2.200	2.200	146,200
2021-11-25	2.220	2.260	2.220	2.240	2.240	207,900
2021-11-24	2.220	2.260	2.220	2.220	2.220	90,000
2021-11-23	2.280	2.300	2.220	2.240	2.240	227,300
2021-11-22	2.200	2.260	2.200	2.240	2.240	315,900
2021-11-19	2.160	2.220	2.160	2.200	2.200	117,700
2021-11-18	2.140	2.180	2.140	2.160	2.160	153,600
2021-11-17	2.180	2.180	2.160	2.160	2.160	63,300
2021-11-16	2.140	2.200	2.140	2.180	2.180	63,900
2021-11-15	2.140	2.200	2.140	2.140	2.140	106,100
2021-11-12	2.220	2.220	2.120	2.140	2.140	133,900
2021-11-11	2.220	2.220	2.180	2.200	2.200	38,200
2021-11-10	2.160	2.240	2.100	2.220	2.220	368,900
2021-11-09	2.080	2.140	2.080	2.140	2.140	162,700
2021-11-08	2.080	2.120	2.060	2.080	2.080	238,300
2021-11-05	2.100	2.120	2.080	2.100	2.100	175,000
2021-11-04	2.080	2.160	2.060	2.120	2.120	132,200
2021-11-03	2.100	2.140	2.080	2.080	2.080	1,139,500
2021-11-02	2.280	2.280	2.160	2.160	2.160	740,100
2021-11-01	2.280	2.340	2.280	2.300	2.300	459,000
2021-10-29	2.300	2.380	2.240	2.280	2.280	767,200
2021-10-28	2.420	2.420	2.300	2.300	2.300	857,300
2021-10-27	2.420	2.460	2.360	2.420	2.420	488,300
2021-10-26	2.500	2.500	2.360	2.420	2.420	757,200
2021-10-25	2.500	2.520	2.440	2.500	2.500	879,600
2021-10-21	2.520	2.540	2.440	2.480	2.480	584,700
2021-10-20	2.400	2.520	2.400	2.480	2.480	1,398,400
2021-10-19	2.400	2.460	2.380	2.380	2.380	238,900
2021-10-18	2.380	2.480	2.360	2.400	2.400	598,700

← NewerPage 20 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.