Premier Quality Starch PCL (BKK:PQS)
Thailand · Delayed Price · Currency is THB 1.720
+0.020 (1.18%)
Jun 2, 2026, 4:29 PM ICT
BKK:PQS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.68 | 1.72 | 1.67 | 1.72 | 1.72 | 1.18% | 227,602 |
| May 29, 2026 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | - | 366,806 |
| May 28, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -0.58% | 94,206 |
| May 27, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | - | 103,500 |
| May 26, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | - | 229,401 |
| May 25, 2026 | 1.71 | 1.71 | 1.67 | 1.71 | 1.71 | -0.58% | 591,201 |
| May 22, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 482,300 |
| May 21, 2026 | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | 1.18% | 280,311 |
| May 20, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -1.17% | 638,300 |
| May 19, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | 0.59% | 1,130,300 |
| May 18, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 161,400 |
| May 15, 2026 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | - | 139,910 |
| May 14, 2026 | 1.73 | 1.73 | 1.66 | 1.68 | 1.68 | -1.18% | 189,000 |
| May 13, 2026 | 1.72 | 1.73 | 1.68 | 1.70 | 1.70 | -1.73% | 148,015 |
| May 12, 2026 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -1.14% | 50,500 |
| May 11, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -1.69% | 104,000 |
| May 8, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 0.56% | 198,200 |
| May 7, 2026 | 1.76 | 1.78 | 1.73 | 1.77 | 1.77 | 0.57% | 174,910 |
| May 6, 2026 | 1.69 | 1.77 | 1.69 | 1.76 | 1.76 | 4.14% | 335,131 |
| May 5, 2026 | 1.62 | 1.99 | 1.62 | 1.69 | 1.69 | 4.32% | 570,900 |
| Apr 30, 2026 | 1.64 | 1.67 | 1.62 | 1.62 | 1.62 | -1.22% | 286,800 |
| Apr 29, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 2.50% | 219,000 |
| Apr 28, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 16,130 |
| Apr 27, 2026 | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | -2.45% | 97,200 |
| Apr 24, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 104,200 |
| Apr 23, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 146,800 |
| Apr 22, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | - | 108,500 |
| Apr 21, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | - | 76,001 |
| Apr 20, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 185,500 |
| Apr 17, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 134,311 |
| Apr 16, 2026 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | 1.89% | 243,300 |
| Apr 10, 2026 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -1.24% | 97,002 |
| Apr 9, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | 75,100 |
| Apr 8, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | - | 124,402 |
| Apr 7, 2026 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | 0.63% | 26,042 |
| Apr 3, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 93,100 |
| Apr 2, 2026 | 1.61 | 1.62 | 1.58 | 1.62 | 1.62 | - | 234,700 |
| Apr 1, 2026 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | 1.89% | 305,601 |
| Mar 31, 2026 | 1.56 | 1.61 | 1.53 | 1.59 | 1.59 | 3.25% | 712,201 |
| Mar 30, 2026 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 150,802 |
| Mar 27, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 136,200 |
| Mar 26, 2026 | 1.57 | 1.58 | 1.53 | 1.57 | 1.57 | -0.63% | 72,738 |
| Mar 25, 2026 | 1.50 | 1.60 | 1.50 | 1.58 | 1.58 | 4.64% | 502,908 |
| Mar 24, 2026 | 1.52 | 1.52 | 1.46 | 1.51 | 1.51 | -0.66% | 181,743 |
| Mar 23, 2026 | 1.51 | 1.52 | 1.45 | 1.52 | 1.52 | - | 360,700 |
| Mar 20, 2026 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | - | 284,334 |
| Mar 19, 2026 | 1.52 | 1.53 | 1.46 | 1.52 | 1.52 | 1.33% | 414,801 |
| Mar 18, 2026 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 1.35% | 356,701 |
| Mar 17, 2026 | 1.46 | 1.58 | 1.46 | 1.48 | 1.48 | - | 374,600 |
| Mar 16, 2026 | 1.45 | 1.52 | 1.45 | 1.48 | 1.48 | 2.07% | 380,600 |