Premier Quality Starch PCL (BKK:PQS)
Thailand · Delayed Price · Currency is THB 1.420
-0.040 (-2.74%)
At close: Mar 9, 2026
BKK:PQS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.46 | 1.46 | 1.38 | 1.42 | 1.42 | -2.74% | 338,232 |
| Mar 6, 2026 | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | -2.01% | 182,000 |
| Mar 5, 2026 | 1.51 | 1.52 | 1.47 | 1.49 | 1.49 | -0.67% | 74,300 |
| Mar 4, 2026 | 1.54 | 1.54 | 1.41 | 1.50 | 1.50 | -1.96% | 310,020 |
| Mar 2, 2026 | 1.56 | 1.56 | 1.50 | 1.53 | 1.53 | -1.92% | 266,700 |
| Feb 27, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -1.89% | 248,304 |
| Feb 26, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | - | 128,002 |
| Feb 25, 2026 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | 0.63% | 242,819 |
| Feb 24, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 251,600 |
| Feb 23, 2026 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | - | 327,500 |
| Feb 20, 2026 | 1.57 | 1.72 | 1.57 | 1.60 | 1.60 | 1.91% | 455,600 |
| Feb 19, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 301,839 |
| Feb 18, 2026 | 1.62 | 1.63 | 1.56 | 1.56 | 1.56 | -3.11% | 411,402 |
| Feb 17, 2026 | 1.56 | 1.66 | 1.56 | 1.61 | 1.61 | 3.21% | 299,200 |
| Feb 16, 2026 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -1.27% | 209,200 |
| Feb 13, 2026 | 1.57 | 1.58 | 1.53 | 1.58 | 1.58 | 0.64% | 530,800 |
| Feb 12, 2026 | 1.54 | 1.62 | 1.52 | 1.57 | 1.57 | 2.61% | 458,883 |
| Feb 11, 2026 | 1.44 | 1.66 | 1.44 | 1.53 | 1.53 | 6.99% | 1,393,710 |
| Feb 10, 2026 | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | 1.42% | 160,800 |
| Feb 9, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 1.44% | 120,000 |
| Feb 6, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 513,600 |
| Feb 5, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 180,100 |
| Feb 4, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 125,520 |
| Feb 3, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 124,713 |
| Feb 2, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 165,500 |
| Jan 30, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 192,400 |
| Jan 29, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | 151,200 |
| Jan 28, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 364,910 |
| Jan 27, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 247,178 |
| Jan 26, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 74,300 |
| Jan 23, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 241,000 |
| Jan 22, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 268,302 |
| Jan 21, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 506,311 |
| Jan 20, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 472,901 |
| Jan 19, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 272,600 |
| Jan 16, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | - | 661,100 |
| Jan 15, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 101,500 |
| Jan 14, 2026 | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | - | 149,800 |
| Jan 13, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 286,500 |
| Jan 12, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 159,319 |
| Jan 9, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 79,900 |
| Jan 8, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 81,700 |
| Jan 7, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 126,301 |
| Jan 6, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 79,538 |
| Jan 5, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 212,700 |
| Dec 30, 2025 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 133,500 |
| Dec 29, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 47,301 |
| Dec 26, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 41,900 |
| Dec 25, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 43,400 |
| Dec 24, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 27,201 |