Thailand - Delayed Quote THB

Premier Quality Starch Public Company Limited (PQS.BK)

Compare
2.3400 +0.0200 (+0.86%)
As of 10:11:28 AM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 2.3200 2.3400 2.3000 2.3400 2.3400 8,900
Dec 19, 2024 2.3800 2.4000 2.2800 2.3200 2.3200 968,400
Dec 18, 2024 2.3600 2.4200 2.3600 2.3600 2.3600 135,900
Dec 17, 2024 2.4000 2.4800 2.3400 2.3600 2.3600 622,300
Dec 16, 2024 2.5000 2.5200 2.3600 2.3800 2.3800 1,032,500
Dec 13, 2024 2.5400 2.5800 2.5000 2.5000 2.5000 623,900
Dec 12, 2024 2.5800 2.5800 2.5200 2.5200 2.5200 155,200
Dec 11, 2024 2.5200 2.6200 2.5200 2.5400 2.5400 139,000
Dec 9, 2024 2.5600 2.5600 2.5400 2.5400 2.5400 36,200
Dec 6, 2024 2.5400 2.5600 2.5400 2.5600 2.5600 155,300
Dec 4, 2024 2.5200 2.5600 2.5200 2.5400 2.5400 102,700
Dec 3, 2024 2.5400 2.5600 2.5200 2.5400 2.5400 205,300
Dec 2, 2024 2.5600 2.5800 2.5400 2.5400 2.5400 83,100
Nov 29, 2024 2.5400 2.5600 2.5200 2.5400 2.5400 124,600
Nov 28, 2024 2.5400 2.5400 2.5200 2.5400 2.5400 93,400
Nov 27, 2024 2.5400 2.5400 2.5200 2.5200 2.5200 242,600
Nov 26, 2024 2.5200 2.5600 2.5000 2.5200 2.5200 184,400
Nov 25, 2024 2.5000 2.5400 2.5000 2.5200 2.5200 123,900
Nov 22, 2024 2.5200 2.5600 2.5000 2.5000 2.5000 154,000
Nov 21, 2024 2.5400 2.5600 2.5000 2.5200 2.5200 218,200
Nov 20, 2024 2.5600 2.5800 2.4800 2.5000 2.5000 433,400
Nov 19, 2024 2.5200 2.6200 2.5200 2.5200 2.5200 351,800
Nov 18, 2024 2.5400 2.5600 2.4800 2.5400 2.5400 121,400
Nov 15, 2024 2.6000 2.6200 2.5200 2.5200 2.5200 168,200
Nov 14, 2024 2.6200 2.6400 2.5400 2.5600 2.5600 372,300
Nov 13, 2024 2.6600 2.6600 2.5400 2.6000 2.6000 371,200
Nov 12, 2024 2.4600 2.4800 2.4000 2.4200 2.4200 200,800
Nov 11, 2024 2.4400 2.5000 2.4200 2.5000 2.5000 261,900
Nov 8, 2024 2.4800 2.5000 2.4400 2.4800 2.4800 58,700
Nov 7, 2024 2.4600 2.5200 2.4400 2.4600 2.4600 111,900
Nov 6, 2024 2.5000 2.5400 2.4600 2.4600 2.4600 138,300
Nov 5, 2024 2.5000 2.5400 2.4800 2.5200 2.5200 29,300
Nov 4, 2024 2.4800 2.5200 2.4800 2.5000 2.5000 56,400
Nov 1, 2024 2.4800 2.5000 2.4600 2.4600 2.4600 103,500
Oct 31, 2024 2.4800 2.5200 2.4800 2.4800 2.4800 199,300
Oct 30, 2024 2.5200 2.5400 2.4800 2.4800 2.4800 236,000
Oct 29, 2024 2.5400 2.5400 2.5000 2.5400 2.5400 83,800
Oct 28, 2024 2.5400 2.5400 2.5200 2.5200 2.5200 119,600
Oct 25, 2024 2.5400 2.5600 2.5200 2.5600 2.5600 45,300
Oct 24, 2024 2.5600 2.5600 2.5200 2.5400 2.5400 152,900
Oct 22, 2024 2.6400 2.6600 2.5400 2.5600 2.5600 539,600
Oct 21, 2024 2.6400 2.6800 2.6200 2.6600 2.6600 265,000
Oct 18, 2024 2.6600 2.6600 2.6200 2.6400 2.6400 323,900
Oct 17, 2024 2.6600 2.6600 2.6400 2.6600 2.6600 240,100
Oct 16, 2024 2.6200 2.6800 2.6000 2.6400 2.6400 508,400
Oct 15, 2024 2.6600 2.6800 2.6200 2.6200 2.6200 116,300
Oct 11, 2024 2.6800 2.7000 2.6600 2.6600 2.6600 64,400
Oct 10, 2024 2.7000 2.7000 2.6600 2.7000 2.7000 146,800
Oct 9, 2024 2.7000 2.7000 2.6600 2.6800 2.6800 41,800
Oct 8, 2024 2.7400 2.7400 2.6600 2.6600 2.6600 171,100
Oct 7, 2024 2.6600 2.7400 2.6400 2.7400 2.7400 70,400
Oct 4, 2024 2.6800 2.7600 2.6600 2.6600 2.6600 80,200
Oct 3, 2024 2.7600 2.7600 2.6800 2.6800 2.6800 173,400
Oct 2, 2024 2.7600 2.7600 2.7200 2.7200 2.7200 76,800
Oct 1, 2024 2.7400 2.7800 2.7000 2.7600 2.7600 89,700
Sep 30, 2024 2.7000 2.7800 2.6800 2.7000 2.7000 59,000
Sep 27, 2024 2.7400 2.7600 2.7000 2.7000 2.7000 94,700
Sep 26, 2024 2.7800 2.7800 2.7000 2.7000 2.7000 93,300
Sep 25, 2024 2.7400 2.7800 2.7400 2.7800 2.7800 192,100
Sep 24, 2024 2.7400 2.8000 2.7200 2.7400 2.7400 85,300
Sep 23, 2024 2.8000 2.8400 2.6000 2.7400 2.7400 758,400
Sep 20, 2024 2.8000 2.8600 2.8000 2.8000 2.8000 518,400
Sep 19, 2024 2.7800 2.8200 2.7200 2.7800 2.7800 520,500
Sep 18, 2024 2.7400 2.7800 2.7400 2.7600 2.7600 83,000
Sep 17, 2024 2.7600 2.7800 2.6800 2.7400 2.7400 310,400
Sep 16, 2024 2.7800 2.8000 2.7400 2.7800 2.7800 174,000
Sep 13, 2024 2.7000 2.7800 2.7000 2.7400 2.7400 122,400
Sep 12, 2024 2.7600 2.7800 2.7400 2.7400 2.7400 264,400
Sep 11, 2024 2.8000 2.8000 2.7400 2.7400 2.7400 329,100
Sep 10, 2024 2.7600 2.8200 2.7600 2.7600 2.7600 470,700
Sep 9, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Sep 6, 2024 2.6600 2.7600 2.6600 2.7400 2.7400 655,500
Sep 5, 2024 2.6600 2.7000 2.6400 2.6600 2.6600 451,600
Sep 4, 2024 2.6400 2.6800 2.6400 2.6600 2.6600 179,700
Sep 3, 2024 2.6400 2.6600 2.5800 2.6400 2.6400 349,400
Sep 2, 2024 2.6000 2.6600 2.5800 2.6400 2.6400 67,600
Aug 30, 2024 2.6400 2.6800 2.6200 2.6200 2.6200 19,800
Aug 29, 2024 2.5600 2.6400 2.5600 2.5800 2.5800 39,700
Aug 28, 2024 2.6400 2.6600 2.6000 2.6000 2.6000 64,700
Aug 27, 2024 2.6800 2.6800 2.6200 2.6200 2.6200 73,400
Aug 26, 2024 0.0500 Dividend
Aug 26, 2024 2.6400 2.6600 2.6000 2.6400 2.6400 222,900
Aug 23, 2024 2.6800 2.6800 2.6200 2.6600 2.6100 315,900
Aug 22, 2024 2.6600 2.6600 2.6400 2.6600 2.6100 99,000
Aug 21, 2024 2.6400 2.6600 2.6000 2.6200 2.5708 213,900
Aug 20, 2024 2.6000 2.6600 2.5800 2.6200 2.5708 308,600
Aug 19, 2024 2.5400 2.7000 2.5000 2.6000 2.5511 990,900
Aug 16, 2024 2.4000 2.6400 2.4000 2.5400 2.4923 792,500
Aug 15, 2024 2.4000 2.5000 2.4000 2.4600 2.4138 336,200
Aug 14, 2024 2.5200 2.6200 2.4000 2.4400 2.3941 573,300
Aug 13, 2024 2.5400 2.5600 2.4600 2.5200 2.4726 787,100
Aug 9, 2024 2.6800 2.6800 2.5800 2.5800 2.5315 151,800
Aug 8, 2024 2.6200 2.7000 2.6200 2.6800 2.6296 59,600
Aug 7, 2024 2.6600 2.6800 2.6200 2.6800 2.6296 201,500
Aug 6, 2024 2.6400 2.6600 2.6000 2.6400 2.5904 84,900
Aug 5, 2024 2.6400 2.7000 2.5600 2.6200 2.5708 101,300
Aug 2, 2024 2.7600 2.7600 2.7600 2.7600 2.7081 -
Aug 1, 2024 2.7600 2.8000 2.7200 2.7600 2.7081 117,900
Jul 31, 2024 2.6400 2.8200 2.6400 2.7800 2.7277 257,200
Jul 30, 2024 2.7200 2.7200 2.7200 2.7200 2.6689 -
Jul 26, 2024 2.6600 2.7400 2.6600 2.7200 2.6689 137,200
Jul 25, 2024 2.7400 2.7600 2.6600 2.6800 2.6296 84,000
Jul 24, 2024 2.6600 2.7600 2.6600 2.7400 2.6885 110,000
Jul 23, 2024 2.7200 2.8000 2.6400 2.6800 2.6296 413,400
Jul 19, 2024 2.8000 2.8400 2.7200 2.7200 2.6689 302,500
Jul 18, 2024 2.7600 2.8000 2.6600 2.7400 2.6885 1,164,900
Jul 17, 2024 2.9800 3.0400 2.7400 2.7400 2.6885 1,216,700
Jul 16, 2024 3.0000 3.0600 2.9400 3.0200 2.9632 266,000
Jul 15, 2024 2.9800 2.9800 2.9800 2.9800 2.9240 -
Jul 12, 2024 2.9800 2.9800 2.9800 2.9800 2.9240 -
Jul 11, 2024 3.0400 3.0400 2.9800 2.9800 2.9240 515,000
Jul 10, 2024 3.0600 3.0600 3.0000 3.0200 2.9632 422,700
Jul 9, 2024 3.0000 3.0800 2.9800 3.0200 2.9632 1,487,800
Jul 8, 2024 2.9800 3.0200 2.9600 3.0000 2.9436 328,700
Jul 5, 2024 2.9800 3.0000 2.9000 2.9400 2.8847 198,200
Jul 4, 2024 2.9600 3.0400 2.9000 2.9600 2.9044 523,300
Jul 3, 2024 3.0000 3.0000 2.9200 2.9200 2.8651 121,200
Jul 2, 2024 2.9600 3.0000 2.9400 2.9400 2.8847 188,900
Jul 1, 2024 3.0200 3.0200 2.9400 2.9800 2.9240 321,200
Jun 28, 2024 3.0800 3.0800 2.9600 2.9800 2.9240 495,800
Jun 27, 2024 3.0600 3.0800 3.0200 3.0400 2.9829 383,100
Jun 26, 2024 3.1000 3.1000 3.0200 3.0600 3.0025 654,000
Jun 25, 2024 3.0400 3.1400 3.0400 3.0600 3.0025 798,900
Jun 24, 2024 3.0000 3.0000 3.0000 3.0000 2.9436 -
Jun 21, 2024 2.8800 3.0000 2.8600 3.0000 2.9436 328,100
Jun 20, 2024 2.8800 2.9400 2.8800 2.9200 2.8651 134,000
Jun 19, 2024 2.9800 2.9800 2.4000 2.9200 2.8651 1,679,200
Jun 18, 2024 2.9600 3.0600 2.9400 2.9600 2.9044 1,349,800
Jun 17, 2024 3.0800 3.0800 3.0800 3.0800 3.0221 -
Jun 14, 2024 3.1800 3.1800 3.0800 3.0800 3.0221 700,300
Jun 13, 2024 3.2000 3.2000 3.1200 3.1600 3.1006 594,200
Jun 12, 2024 3.2000 3.2200 3.1600 3.1600 3.1006 515,000
Jun 11, 2024 3.2000 3.2600 3.1400 3.1600 3.1006 1,222,600
Jun 10, 2024 3.3000 3.3000 3.1800 3.1800 3.1202 1,023,100
Jun 7, 2024 3.2400 3.3200 3.2400 3.3000 3.2380 515,100
Jun 6, 2024 3.3200 3.4000 3.2400 3.2400 3.1791 3,509,800
Jun 5, 2024 3.3000 3.3400 3.2800 3.3000 3.2380 924,400
Jun 4, 2024 3.2200 3.4000 3.2200 3.2800 3.2183 1,131,000
May 31, 2024 3.2400 3.2800 3.2200 3.2200 3.1595 476,500
May 30, 2024 3.2400 3.3000 3.2000 3.2600 3.1987 416,600
May 29, 2024 3.3000 3.3400 3.2400 3.2400 3.1791 1,332,900
May 28, 2024 3.4200 3.4200 3.2400 3.3600 3.2968 2,178,200
May 27, 2024 3.3000 3.4200 3.3000 3.4000 3.3361 1,117,600
May 24, 2024 3.2800 3.3200 3.2800 3.3200 3.2576 307,200
May 23, 2024 3.3600 3.4000 3.2800 3.2800 3.2183 1,114,500
May 21, 2024 3.4200 3.4200 3.3200 3.3400 3.2772 1,227,300
May 20, 2024 3.4600 3.4600 3.3800 3.3800 3.3165 1,860,100
May 17, 2024 3.4400 3.4800 3.4000 3.4600 3.3950 1,870,000
May 16, 2024 3.3000 3.3000 3.3000 3.3000 3.2380 -
May 15, 2024 3.5200 3.5200 3.2400 3.3000 3.2380 4,963,100
May 14, 2024 3.4000 3.5400 3.3800 3.5200 3.4538 5,955,600
May 13, 2024 3.4400 3.4400 3.3200 3.4200 3.3557 3,113,500
May 10, 2024 3.2800 3.4600 3.2800 3.4400 3.3753 4,630,000
May 9, 2024 3.3600 3.4600 3.2600 3.3000 3.2380 10,579,400
May 8, 2024 3.2400 3.4200 3.1600 3.3800 3.3165 13,292,000
May 7, 2024 3.1000 3.1000 3.1000 3.1000 3.0417 -
May 3, 2024 2.9000 3.1600 2.9000 3.1000 3.0417 5,058,200
May 2, 2024 2.9400 2.9600 2.9000 2.9000 2.8455 166,100
Apr 30, 2024 2.9000 2.9600 2.9000 2.9200 2.8651 175,100
Apr 29, 2024 2.9800 2.9800 2.8200 2.9000 2.8455 338,700
Apr 26, 2024 2.9600 3.0000 2.9200 2.9400 2.8847 241,000
Apr 25, 2024 2.9600 3.0000 2.9600 2.9600 2.9044 316,100
Apr 24, 2024 2.9600 3.0000 2.9400 2.9600 2.9044 716,000
Apr 23, 2024 2.8800 2.9600 2.8800 2.9400 2.8847 519,600
Apr 22, 2024 2.8000 2.9200 2.8000 2.8800 2.8259 431,200
Apr 19, 2024 2.8000 2.8000 2.7400 2.8000 2.7474 375,400
Apr 18, 2024 2.8800 2.9000 2.8200 2.8400 2.7866 125,100
Apr 17, 2024 2.9400 2.9400 2.8000 2.8400 2.7866 212,800
Apr 11, 2024 2.9800 3.0000 2.8800 2.8800 2.8259 1,363,000
Apr 10, 2024 3.0200 3.0200 2.9400 2.9800 2.9240 352,300
Apr 9, 2024 3.0200 3.0200 2.9000 3.0000 2.9436 808,300
Apr 5, 2024 2.9600 3.0200 2.9600 2.9800 2.9240 410,300
Apr 4, 2024 2.9800 2.9800 2.9800 2.9800 2.9240 -
Apr 3, 2024 3.0000 3.0400 2.9800 2.9800 2.9240 769,300
Apr 2, 2024 3.0000 3.0000 2.9600 3.0000 2.9436 518,100
Apr 1, 2024 3.0000 3.0400 2.9600 2.9800 2.9240 339,800
Mar 29, 2024 3.0200 3.0600 2.9600 2.9600 2.9044 506,600
Mar 28, 2024 3.0200 3.0200 3.0200 3.0200 2.9632 -
Mar 27, 2024 2.9800 3.0800 2.9200 3.0200 2.9632 2,000,000
Mar 26, 2024 2.9400 2.9600 2.8800 2.9400 2.8847 910,200
Mar 25, 2024 2.9800 3.0000 2.8600 2.8800 2.8259 1,529,300
Mar 22, 2024 2.8000 2.8000 2.8000 2.8000 2.7474 -
Mar 21, 2024 2.8200 2.8400 2.8000 2.8000 2.7474 97,400
Mar 20, 2024 2.8200 2.8400 2.8000 2.8200 2.7670 144,000
Mar 19, 2024 2.8800 2.8800 2.8200 2.8400 2.7866 186,100
Mar 18, 2024 2.8600 2.8800 2.8200 2.8400 2.7866 100,000
Mar 15, 2024 2.8200 2.9200 2.8200 2.8200 2.7670 425,200
Mar 14, 2024 0.0810 Dividend
Mar 14, 2024 2.8000 2.8600 2.7800 2.8400 2.7866 88,700
Mar 13, 2024 2.8200 2.8400 2.7800 2.8400 2.7071 197,300
Mar 12, 2024 2.8200 2.8400 2.7600 2.8200 2.6881 181,000
Mar 11, 2024 2.9000 2.9000 2.8000 2.8200 2.6881 190,600
Mar 8, 2024 2.8200 2.8200 2.7000 2.8200 2.6881 563,400
Mar 7, 2024 2.8200 2.8200 2.7800 2.8200 2.6881 25,400
Mar 6, 2024 2.8000 2.8200 2.7600 2.7800 2.6499 34,400
Mar 5, 2024 2.8000 2.8000 2.7400 2.7600 2.6309 70,500
Mar 4, 2024 2.7800 2.8000 2.7400 2.7600 2.6309 39,600
Mar 1, 2024 2.8000 2.8000 2.7400 2.7800 2.6499 82,900
Feb 29, 2024 2.8200 2.8400 2.7600 2.7600 2.6309 633,600
Feb 28, 2024 2.8200 2.8600 2.7800 2.7800 2.6499 196,200
Feb 27, 2024 2.8600 2.8800 2.8200 2.8200 2.6881 155,600
Feb 23, 2024 2.8200 2.9000 2.8200 2.9000 2.7643 86,900
Feb 22, 2024 2.8600 2.9000 2.8600 2.8800 2.7453 55,800
Feb 21, 2024 2.8800 2.9000 2.8600 2.8800 2.7453 47,300
Feb 20, 2024 2.9000 2.9000 2.8600 2.8600 2.7262 115,500
Feb 19, 2024 2.8800 2.9200 2.8600 2.9200 2.7834 47,500
Feb 16, 2024 2.8800 2.9000 2.8600 2.9000 2.7643 47,500
Feb 15, 2024 2.9200 2.9200 2.8200 2.8800 2.7453 117,200
Feb 14, 2024 2.8600 2.9000 2.8200 2.9000 2.7643 9,800
Feb 13, 2024 2.8600 2.9000 2.8200 2.8600 2.7262 151,000
Feb 12, 2024 2.9400 2.9400 2.8600 2.8600 2.7262 309,100
Feb 9, 2024 2.9400 2.9400 2.8800 2.9400 2.8025 50,200
Feb 8, 2024 2.9600 2.9600 2.8800 2.9200 2.7834 188,500
Feb 7, 2024 2.9800 2.9800 2.9000 2.9600 2.8215 65,900
Feb 6, 2024 2.9200 3.0000 2.8800 2.9800 2.8406 254,300
Feb 5, 2024 2.8200 2.8800 2.8000 2.8800 2.7453 101,400
Feb 2, 2024 2.7800 2.8600 2.7800 2.8000 2.6690 79,300
Feb 1, 2024 2.8200 2.8400 2.7200 2.7800 2.6499 149,100
Jan 31, 2024 2.8600 2.8800 2.8000 2.8000 2.6690 462,800
Jan 30, 2024 2.9200 2.9400 2.8000 2.8600 2.7262 431,200
Jan 29, 2024 2.9400 2.9400 2.8800 2.9000 2.7643 89,600
Jan 26, 2024 2.8800 2.9200 2.8600 2.8800 2.7453 542,700
Jan 25, 2024 2.9200 2.9400 2.8800 2.8800 2.7453 125,200
Jan 24, 2024 2.8600 2.9600 2.8600 2.9200 2.7834 243,600
Jan 23, 2024 2.9200 2.9800 2.8800 2.8800 2.7453 277,700
Jan 22, 2024 2.9800 2.9800 2.9200 2.9400 2.8025 52,000
Jan 19, 2024 2.9000 2.9800 2.9000 2.9000 2.7643 137,700
Jan 18, 2024 2.9200 2.9800 2.9200 2.9200 2.7834 151,100
Jan 17, 2024 3.0600 3.0600 2.9200 2.9200 2.7834 594,200
Jan 16, 2024 3.1000 3.1000 3.0400 3.0600 2.9168 186,200
Jan 15, 2024 3.0600 3.0600 3.0600 3.0600 2.9168 -
Jan 12, 2024 3.0600 3.1800 3.0600 3.0600 2.9168 1,728,500
Jan 11, 2024 3.0400 3.0800 3.0400 3.0600 2.9168 86,500
Jan 10, 2024 3.0800 3.0800 3.0200 3.0400 2.8978 217,600
Jan 9, 2024 3.1000 3.1400 3.0600 3.0800 2.9359 447,600
Jan 8, 2024 3.1200 3.1200 3.0600 3.1000 2.9550 697,200
Jan 5, 2024 3.1000 3.2800 3.0800 3.0800 2.9359 6,994,800
Jan 4, 2024 3.0000 3.0400 2.9600 3.0400 2.8978 949,900
Jan 3, 2024 2.9600 3.0800 2.9400 2.9600 2.8215 1,403,900
Dec 28, 2023 2.8200 2.8200 2.7600 2.8000 2.6690 445,400
Dec 27, 2023 2.7400 2.7800 2.7200 2.7200 2.5928 457,400
Dec 26, 2023 2.8200 2.8200 2.7600 2.7600 2.6309 363,300
Dec 25, 2023 2.8800 2.8800 2.7600 2.8400 2.7071 446,100
Dec 22, 2023 2.8400 2.9000 2.8000 2.8200 2.6881 539,300
Dec 21, 2023 2.7000 2.8600 2.6800 2.7800 2.6499 1,167,200
Dec 20, 2023 2.6200 2.8000 2.6000 2.7000 2.5737 650,500