Premier Quality Starch PCL (BKK:PQS)
Thailand · Delayed Price · Currency is THB 1.800
-0.020 (-1.10%)
Aug 11, 2026, 10:20 AM ICT
BKK:PQS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | - | 87,700 |
| Aug 7, 2026 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -1.09% | 165,701 |
| Aug 6, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.55% | 32,800 |
| Aug 5, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | 1.10% | 17,200 |
| Aug 4, 2026 | 1.85 | 1.85 | 1.79 | 1.81 | 1.81 | -2.16% | 547,420 |
| Aug 3, 2026 | 1.85 | 1.85 | 1.81 | 1.85 | 1.85 | 0.54% | 304,200 |
| Jul 31, 2026 | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | -0.54% | 226,200 |
| Jul 30, 2026 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | -1.07% | 316,100 |
| Jul 27, 2026 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | - | 33,110 |
| Jul 24, 2026 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -1.06% | 396,800 |
| Jul 23, 2026 | 1.90 | 1.90 | 1.86 | 1.89 | 1.89 | - | 72,317 |
| Jul 22, 2026 | 1.90 | 1.90 | 1.84 | 1.89 | 1.89 | -0.53% | 475,500 |
| Jul 21, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | - | 211,702 |
| Jul 20, 2026 | 1.89 | 1.91 | 1.86 | 1.90 | 1.90 | - | 119,222 |
| Jul 17, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | - | 139,000 |
| Jul 16, 2026 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | 0.53% | 159,001 |
| Jul 15, 2026 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | - | 67,100 |
| Jul 14, 2026 | 1.90 | 1.90 | 1.84 | 1.89 | 1.89 | -0.53% | 127,500 |
| Jul 13, 2026 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 4.97% | 510,300 |
| Jul 10, 2026 | 1.80 | 1.85 | 1.79 | 1.81 | 1.81 | - | 195,985 |
| Jul 9, 2026 | 1.79 | 1.85 | 1.79 | 1.81 | 1.81 | 0.56% | 99,429 |
| Jul 8, 2026 | 1.84 | 1.86 | 1.80 | 1.80 | 1.80 | -2.17% | 106,776 |
| Jul 7, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -0.54% | 15,700 |
| Jul 6, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | - | 79,900 |
| Jul 3, 2026 | 1.82 | 1.85 | 1.81 | 1.85 | 1.85 | 1.65% | 222,700 |
| Jul 2, 2026 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 0.55% | 160,200 |
| Jul 1, 2026 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 80,100 |
| Jun 30, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | - | 141,000 |
| Jun 29, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 112,201 |
| Jun 26, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 58,100 |
| Jun 25, 2026 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 135,500 |
| Jun 24, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | - | 207,001 |
| Jun 23, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 103,300 |
| Jun 22, 2026 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 220,900 |
| Jun 19, 2026 | 1.83 | 1.84 | 1.77 | 1.80 | 1.80 | - | 120,400 |
| Jun 18, 2026 | 1.79 | 1.88 | 1.78 | 1.80 | 1.80 | - | 673,800 |
| Jun 17, 2026 | 1.69 | 1.81 | 1.69 | 1.80 | 1.80 | 5.26% | 2,382,100 |
| Jun 16, 2026 | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | 0.59% | 153,800 |
| Jun 15, 2026 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 0.59% | 488,402 |
| Jun 12, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 105,120 |
| Jun 11, 2026 | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | 1.81% | 174,401 |
| Jun 10, 2026 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | -1.78% | 144,201 |
| Jun 9, 2026 | 1.69 | 1.69 | 1.66 | 1.69 | 1.69 | - | 34,800 |
| Jun 8, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | -0.59% | 137,701 |
| Jun 5, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 132,727 |
| Jun 4, 2026 | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | -1.74% | 254,103 |
| 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 |