Premier Technology PCL (BKK:PT)
Thailand · Delayed Price · Currency is THB 12.60
+0.10 (0.80%)
Aug 1, 2025, 4:38 PM ICT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 128,925 |
| Jul 31, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | -0.79% | 112,439 |
| Jul 30, 2025 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | - | 75,671 |
| Jul 29, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | - | 114,025 |
| Jul 25, 2025 | 12.40 | 12.60 | 12.30 | 12.60 | 12.60 | 0.80% | 107,826 |
| Jul 24, 2025 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | - | 186,309 |
| Jul 23, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 3.31% | 334,204 |
| Jul 22, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | - | 134,757 |
| Jul 21, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | - | 98,554 |
| Jul 18, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - | 145,332 |
| Jul 17, 2025 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | - | 136,486 |
| Jul 16, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 138,194 |
| Jul 15, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 150,900 |
| Jul 14, 2025 | 11.70 | 12.10 | 11.70 | 12.00 | 12.00 | 2.56% | 258,128 |
| Jul 11, 2025 | 11.70 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | 64,864 |
| Jul 9, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -1.69% | 130,684 |
| Jul 8, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | - | 184,985 |
| Jul 7, 2025 | 12.00 | 12.00 | 11.60 | 11.80 | 11.80 | - | 175,297 |
| Jul 4, 2025 | 11.90 | 12.00 | 11.70 | 11.80 | 11.80 | - | 287,987 |
| Jul 3, 2025 | 11.50 | 11.80 | 11.40 | 11.80 | 11.80 | 1.72% | 240,994 |
| Jul 2, 2025 | 11.50 | 11.70 | 11.40 | 11.60 | 11.60 | 0.87% | 214,752 |
| Jul 1, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | - | 181,547 |
| Jun 30, 2025 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | -0.86% | 232,892 |
| Jun 27, 2025 | 12.00 | 12.00 | 11.40 | 11.60 | 11.60 | - | 362,339 |
| Jun 26, 2025 | 11.70 | 11.70 | 11.10 | 11.60 | 11.60 | -1.69% | 1,250,603 |
| Jun 25, 2025 | 12.20 | 12.30 | 11.60 | 11.80 | 11.80 | -3.28% | 917,149 |
| Jun 24, 2025 | 12.40 | 12.60 | 11.90 | 12.20 | 12.20 | -3.17% | 724,709 |
| Jun 23, 2025 | 12.90 | 13.00 | 12.50 | 12.60 | 12.60 | -3.82% | 406,460 |
| Jun 20, 2025 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 250,166 |
| Jun 19, 2025 | 13.00 | 13.20 | 12.90 | 13.20 | 13.20 | 0.76% | 380,446 |
| Jun 18, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | - | 111,445 |
| Jun 17, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | - | 39,911 |
| Jun 16, 2025 | 13.10 | 13.10 | 12.90 | 13.10 | 13.10 | - | 211,868 |
| Jun 13, 2025 | 13.10 | 13.10 | 12.90 | 13.10 | 13.10 | -0.76% | 218,956 |
| Jun 12, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | - | 184,527 |
| Jun 11, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | 155,326 |
| Jun 10, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | 134,652 |
| Jun 9, 2025 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | -1.50% | 220,732 |
| Jun 6, 2025 | 13.30 | 13.30 | 13.10 | 13.30 | 13.30 | - | 241,665 |
| Jun 5, 2025 | 13.00 | 13.30 | 12.90 | 13.30 | 13.30 | - | 106,673 |
| Jun 4, 2025 | 13.20 | 13.30 | 13.00 | 13.30 | 13.30 | 0.76% | 307,209 |
| May 30, 2025 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | - | 149,554 |
| May 29, 2025 | 13.00 | 13.20 | 12.80 | 13.20 | 13.20 | 0.76% | 99,775 |
| May 28, 2025 | 13.10 | 13.20 | 12.90 | 13.10 | 13.10 | - | 91,110 |
| May 27, 2025 | 13.00 | 13.10 | 12.80 | 13.10 | 13.10 | 0.77% | 173,415 |
| May 26, 2025 | 13.00 | 13.10 | 12.70 | 13.00 | 13.00 | -1.52% | 124,008 |
| May 23, 2025 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | 3.94% | 330,728 |
| May 22, 2025 | 12.80 | 12.80 | 12.40 | 12.70 | 12.70 | -0.78% | 558,434 |
| May 21, 2025 | 13.20 | 13.50 | 12.00 | 12.80 | 12.80 | -4.48% | 1,034,076 |
| May 20, 2025 | 13.70 | 14.10 | 13.40 | 13.40 | 13.40 | -2.19% | 901,571 |