Premier Technology PCL (BKK:PT)
Thailand
· Delayed Price · Currency is THB 11.70
0.00 (0.00%)
At close: Dec 4, 2025
Premier Technology PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - | 28,187 |
| Dec 3, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | 54,042 |
| Dec 2, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -0.85% | 47,537 |
| Dec 1, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | 231,255 |
| Nov 28, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 63,904 |
| Nov 27, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 19,145 |
| Nov 26, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | 113,449 |
| Nov 25, 2025 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | 552,623 |
| Nov 24, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - | 46,131 |
| Nov 21, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | - | 166,816 |
| Nov 20, 2025 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | 0.88% | 49,222 |
| Nov 19, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 71,561 |
| Nov 18, 2025 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | - | 167,240 |
| Nov 17, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 74,054 |
| Nov 14, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | 216,770 |
| Nov 13, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 120,319 |
| Nov 12, 2025 | 11.40 | 11.50 | 11.20 | 11.40 | 11.40 | -0.87% | 240,324 |
| Nov 11, 2025 | 11.50 | 11.60 | 11.30 | 11.50 | 11.50 | - | 135,979 |
| Nov 10, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | -0.86% | 157,474 |
| Nov 7, 2025 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | -0.85% | 82,372 |
| Nov 6, 2025 | 11.60 | 11.70 | 11.40 | 11.70 | 11.70 | 0.86% | 406,520 |
| Nov 5, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | -0.85% | 68,460 |
| Nov 4, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - | 94,494 |
| Nov 3, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | 11.70 | - | 113,321 |
| Oct 31, 2025 | 11.50 | 11.70 | 11.40 | 11.70 | 11.70 | 1.74% | 165,840 |
| Oct 30, 2025 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | - | 42,586 |
| Oct 29, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | 83,610 |
| Oct 28, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | - | 149,519 |
| Oct 27, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 73,526 |
| Oct 24, 2025 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 111,022 |
| Oct 22, 2025 | 11.10 | 11.10 | 10.80 | 11.10 | 11.10 | - | 370,598 |
| Oct 21, 2025 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 120,008 |
| Oct 20, 2025 | 11.20 | 11.30 | 10.00 | 11.20 | 11.20 | -0.88% | 1,019,887 |
| Oct 17, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | 278,790 |
| Oct 16, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -1.72% | 198,502 |
| Oct 15, 2025 | 11.40 | 11.60 | 11.30 | 11.60 | 11.60 | 0.87% | 400,714 |
| Oct 14, 2025 | 11.70 | 11.70 | 11.30 | 11.50 | 11.50 | -1.71% | 609,758 |
| Oct 10, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | 108,712 |
| Oct 9, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -0.85% | 98,527 |
| Oct 8, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 140,728 |
| Oct 7, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | 82,277 |
| Oct 6, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 173,324 |
| Oct 3, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | 195,632 |
| Oct 2, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 309,288 |
| Oct 1, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | -0.84% | 125,119 |
| Sep 30, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - | 75,161 |
| Sep 29, 2025 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | - | 183,267 |
| Sep 26, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | - | 80,382 |
| Sep 25, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 115,203 |
| Sep 24, 2025 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | - | 209,133 |
| Sep 23, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 151,266 |
| Sep 22, 2025 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 219,440 |
| Sep 19, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 116,871 |
| Sep 18, 2025 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 180,802 |
| Sep 17, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 121,317 |
| Sep 16, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 80,714 |
| Sep 15, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 358,121 |
| Sep 12, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 330,542 |
| Sep 11, 2025 | 11.70 | 11.90 | 11.60 | 11.90 | 11.90 | 1.71% | 358,839 |
| Sep 10, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | 0.86% | 388,526 |
| Sep 9, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | - | 231,103 |
| Sep 8, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | - | 363,822 |
| Sep 5, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -0.85% | 627,426 |
| Sep 4, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | - | 263,358 |
| Sep 3, 2025 | 11.80 | 11.80 | 11.50 | 11.70 | 11.70 | -0.85% | 498,312 |
| Sep 2, 2025 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | - | 317,802 |
| Sep 1, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | - | 148,461 |
| Aug 29, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | -0.84% | 126,951 |
| Aug 28, 2025 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 94,339 |
| Aug 27, 2025 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | - | 238,078 |
| Aug 26, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | - | 337,260 |
| Aug 25, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 202,779 |
| Aug 22, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 181,924 |
| Aug 21, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | -4.07% | 718,916 |
| Aug 20, 2025 | 12.20 | 12.30 | 12.10 | 12.30 | 11.80 | 0.82% | 618,060 |
| Aug 19, 2025 | 12.20 | 12.30 | 12.10 | 12.20 | 11.70 | - | 277,759 |
| Aug 18, 2025 | 12.30 | 12.30 | 12.10 | 12.20 | 11.70 | - | 279,574 |
| Aug 15, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 11.70 | 0.83% | 468,425 |
| Aug 14, 2025 | 12.30 | 12.40 | 12.00 | 12.10 | 11.61 | -1.63% | 615,380 |
| Aug 13, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 11.80 | 1.65% | 884,319 |
| Aug 8, 2025 | 12.20 | 12.30 | 11.90 | 12.10 | 11.61 | - | 917,183 |
| Aug 7, 2025 | 12.00 | 12.50 | 11.80 | 12.10 | 11.61 | -4.72% | 2,004,718 |
| Aug 6, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.18 | -1.55% | 142,887 |
| Aug 5, 2025 | 12.70 | 12.90 | 12.60 | 12.90 | 12.38 | 1.57% | 120,339 |
| Aug 4, 2025 | 12.60 | 12.70 | 12.40 | 12.70 | 12.18 | 0.79% | 94,310 |
| Aug 1, 2025 | 12.60 | 12.60 | 12.50 | 12.60 | 12.09 | 0.80% | 128,925 |
| Jul 31, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 11.99 | -0.79% | 112,439 |
| Jul 30, 2025 | 12.60 | 12.60 | 12.50 | 12.60 | 12.09 | - | 75,671 |
| Jul 29, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.09 | - | 114,025 |
| Jul 25, 2025 | 12.40 | 12.60 | 12.30 | 12.60 | 12.09 | 0.80% | 107,826 |
| Jul 24, 2025 | 12.50 | 12.50 | 12.30 | 12.50 | 11.99 | - | 186,309 |
| Jul 23, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 11.99 | 3.31% | 334,204 |
| Jul 22, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 11.61 | - | 134,757 |
| Jul 21, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 11.61 | - | 98,554 |
| Jul 18, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 11.61 | - | 145,332 |
| Jul 17, 2025 | 12.00 | 12.10 | 11.90 | 12.10 | 11.61 | - | 136,486 |
| Jul 16, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 11.61 | 0.83% | 138,194 |
| Jul 15, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 11.51 | - | 150,900 |
| Jul 14, 2025 | 11.70 | 12.10 | 11.70 | 12.00 | 11.51 | 2.56% | 258,128 |
| Jul 11, 2025 | 11.70 | 11.70 | 11.50 | 11.70 | 11.22 | 0.86% | 64,864 |