Premier Products PCL (BKK:PPP)
Thailand · Delayed Price · Currency is THB 0.9600
-0.0200 (-2.04%)
Dec 4, 2025, 4:37 PM ICT
Premier Products PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.92 | 0.96 | 0.90 | 0.96 | 0.96 | -2.04% | 10,100 |
| Dec 2, 2025 | 0.92 | 0.99 | 0.89 | 0.98 | 0.98 | 5.38% | 41,800 |
| Dec 1, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.12% | 8,900 |
| Nov 28, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 6,000 |
| Nov 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 500 |
| Nov 25, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 2,100 |
| Nov 24, 2025 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | -3.00% | 15,800 |
| Nov 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,900 |
| Nov 19, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 3,800 |
| Nov 18, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | - | 8,601 |
| Nov 17, 2025 | 1.07 | 1.07 | 0.98 | 1.00 | 1.00 | -6.54% | 129,552 |
| Nov 14, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | -0.93% | 300 |
| Nov 13, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 3,300 |
| Nov 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 400 |
| Nov 11, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -7.08% | 11,000 |
| Nov 7, 2025 | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | 5.61% | 8,700 |
| Nov 6, 2025 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | -2.73% | 3,700 |
| Nov 5, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 7,500 |
| Nov 4, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | -1.80% | 3,700 |
| Nov 3, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 1,349 |
| Oct 31, 2025 | 1.14 | 1.14 | 1.05 | 1.11 | 1.11 | -5.13% | 104,100 |
| Oct 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 1,000 |
| Oct 29, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | -0.84% | 300 |
| Oct 27, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | -0.83% | 200 |
| Oct 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 2,500 |
| Oct 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 30,000 |
| Oct 20, 2025 | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 1,600 |
| Oct 17, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 9,000 |
| Oct 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 3,101 |
| Oct 15, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | -1.69% | 4,300 |
| Oct 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,000 |
| Oct 10, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 72,100 |
| Oct 9, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -2.46% | 112,003 |
| Oct 8, 2025 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 29,802 |
| Oct 7, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 50,003 |
| Oct 6, 2025 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | - | 31,400 |
| Oct 3, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 133,400 |
| Oct 2, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 31,000 |
| Oct 1, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -2.40% | 33,900 |
| Sep 30, 2025 | 1.21 | 1.30 | 1.20 | 1.25 | 1.25 | 0.81% | 41,300 |
| Sep 26, 2025 | 1.18 | 1.29 | 1.18 | 1.24 | 1.24 | 5.08% | 15,907 |
| Sep 25, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 2.61% | 97,102 |
| Sep 24, 2025 | 1.28 | 1.28 | 1.10 | 1.15 | 1.15 | -6.50% | 44,600 |
| Sep 23, 2025 | 1.22 | 1.28 | 1.22 | 1.23 | 1.23 | 0.82% | 14,800 |
| Sep 22, 2025 | 1.22 | 1.29 | 1.22 | 1.22 | 1.22 | 3.39% | 38,503 |
| Sep 19, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 170,000 |
| Sep 18, 2025 | 1.17 | 1.23 | 1.17 | 1.18 | 1.18 | 0.85% | 313,410 |
| Sep 17, 2025 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | -0.85% | 247,500 |
| Sep 16, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -3.28% | 52,800 |
| Sep 12, 2025 | 1.14 | 1.22 | 1.10 | 1.22 | 1.22 | 5.17% | 125,700 |