Premier Products PCL (BKK:PPP)
Thailand · Delayed Price · Currency is THB 1.080
-0.110 (-9.24%)
Aug 25, 2025, 4:39 PM ICT
Premier Products PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.16 | 1.19 | 1.08 | 1.19 | 1.19 | 0.85% | 75,000 |
| Aug 21, 2025 | 1.10 | 1.18 | 1.08 | 1.18 | 1.18 | 8.26% | 50,000 |
| Aug 20, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 508,800 |
| Aug 19, 2025 | 1.07 | 1.18 | 1.07 | 1.08 | 1.08 | - | 737,600 |
| Aug 18, 2025 | 1.08 | 1.09 | 1.00 | 1.08 | 1.08 | -0.92% | 480,500 |
| Aug 15, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 125,400 |
| Aug 14, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 87,300 |
| Aug 13, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -1.82% | 4,900 |
| Aug 8, 2025 | 1.15 | 1.15 | 1.03 | 1.10 | 1.10 | -5.17% | 37,900 |
| Aug 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 6, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 5,800 |
| Aug 5, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 1,200 |
| Aug 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 900 |
| Aug 1, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 4,701 |
| Jul 31, 2025 | 1.18 | 1.20 | 1.11 | 1.15 | 1.15 | - | 45,000 |
| Jul 30, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -3.36% | 3,403 |
| Jul 29, 2025 | 1.08 | 1.19 | 1.08 | 1.19 | 1.19 | 8.18% | 10,103 |
| Jul 25, 2025 | 1.14 | 1.18 | 1.05 | 1.10 | 1.10 | 3.77% | 38,000 |
| Jul 24, 2025 | 1.11 | 1.19 | 1.04 | 1.06 | 1.06 | -1.85% | 34,519 |
| Jul 23, 2025 | 1.09 | 1.19 | 1.08 | 1.08 | 1.08 | -3.57% | 55,903 |
| Jul 22, 2025 | 1.10 | 1.16 | 1.10 | 1.12 | 1.12 | 1.82% | 5,700 |
| Jul 21, 2025 | 1.08 | 1.19 | 1.08 | 1.10 | 1.10 | - | 61,200 |
| Jul 18, 2025 | 1.03 | 1.16 | 1.03 | 1.10 | 1.10 | 2.80% | 35,300 |
| Jul 17, 2025 | 1.02 | 1.08 | 1.01 | 1.07 | 1.07 | 0.94% | 120,900 |
| Jul 16, 2025 | 1.05 | 1.11 | 1.03 | 1.06 | 1.06 | 0.95% | 34,700 |
| Jul 15, 2025 | 1.05 | 1.09 | 1.01 | 1.05 | 1.05 | - | 48,800 |
| Jul 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 11, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 4,000 |
| Jul 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 25,400 |
| Jul 8, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | -1.89% | 302,800 |
| Jul 7, 2025 | 1.01 | 1.11 | 1.00 | 1.06 | 1.06 | 2.91% | 263,400 |
| Jul 4, 2025 | 1.04 | 1.10 | 1.00 | 1.03 | 1.03 | 0.98% | 448,000 |
| Jul 3, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 339,135 |
| Jul 2, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 58,200 |
| Jul 1, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 3.00% | 44,801 |
| Jun 30, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -3.85% | 121,200 |
| Jun 27, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | - | 184,500 |
| Jun 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jun 25, 2025 | 1.04 | 1.04 | 1.00 | 1.04 | 1.04 | -0.95% | 7,800 |
| Jun 24, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 0.96% | 84,002 |
| Jun 23, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 65,500 |
| Jun 20, 2025 | 1.00 | 1.03 | 0.90 | 1.02 | 1.02 | -0.97% | 109,000 |
| Jun 19, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 57,200 |
| Jun 18, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 4.04% | 82,201 |
| Jun 17, 2025 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | - | 39,700 |
| Jun 16, 2025 | 0.99 | 1.03 | 0.98 | 0.99 | 0.99 | - | 74,400 |
| Jun 13, 2025 | 1.01 | 1.04 | 0.99 | 0.99 | 0.99 | -4.81% | 125,100 |
| Jun 12, 2025 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | - | 20,000 |
| Jun 11, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -3.70% | 62,800 |
| Jun 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |