Permsin Steel Works Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	0.820	0.850	0.810	0.850	0.850	142,500
2024-07-30	0.840	0.840	0.840	0.840	0.840	0
2024-07-26	0.860	0.870	0.810	0.840	0.840	630,200
2024-07-25	0.860	0.860	0.820	0.840	0.840	181,500
2024-07-24	0.870	0.880	0.820	0.840	0.840	271,400
2024-07-23	0.860	0.880	0.840	0.860	0.860	108,800
2024-07-19	0.850	0.860	0.840	0.860	0.860	60,100
2024-07-18	0.860	0.860	0.840	0.850	0.850	110,300
2024-07-17	0.870	0.870	0.870	0.870	0.870	0
2024-07-16	0.870	0.870	0.850	0.870	0.870	61,200
2024-07-15	0.850	0.850	0.850	0.850	0.850	0
2024-07-12	0.850	0.850	0.850	0.850	0.850	0
2024-07-11	0.850	0.850	0.850	0.850	0.850	0
2024-07-10	0.870	0.870	0.840	0.850	0.850	189,400
2024-07-09	0.860	0.860	0.860	0.860	0.860	0
2024-07-08	0.860	0.860	0.840	0.860	0.860	191,800
2024-07-05	0.860	0.860	0.830	0.860	0.860	211,100
2024-07-04	0.860	0.860	0.840	0.850	0.850	101,600
2024-07-03	0.840	0.850	0.820	0.840	0.840	270,700
2024-07-02	0.860	0.910	0.840	0.840	0.840	848,900
2024-07-01	0.870	0.870	0.870	0.870	0.870	0
2024-06-28	0.870	0.870	0.840	0.870	0.870	494,800
2024-06-27	0.860	0.870	0.850	0.870	0.870	118,800
2024-06-26	0.870	0.870	0.870	0.870	0.870	0
2024-06-25	0.870	0.870	0.870	0.870	0.870	0
2024-06-24	0.870	0.870	0.870	0.870	0.870	0
2024-06-21	0.870	0.870	0.850	0.870	0.870	222,500
2024-06-20	0.880	0.880	0.860	0.870	0.870	71,400
2024-06-19	0.880	0.880	0.880	0.880	0.880	0
2024-06-18	0.880	0.880	0.880	0.880	0.880	0
2024-06-17	0.880	0.880	0.850	0.880	0.880	292,000
2024-06-14	0.890	0.890	0.860	0.880	0.880	372,600
2024-06-13	0.880	0.880	0.860	0.880	0.880	271,700
2024-06-12	0.880	0.880	0.870	0.880	0.880	98,200
2024-06-11	0.880	0.890	0.870	0.870	0.870	368,200
2024-06-10	0.880	0.880	0.870	0.880	0.880	148,600
2024-06-07	0.880	0.880	0.850	0.880	0.880	432,700
2024-06-06	0.870	0.880	0.860	0.870	0.870	383,600
2024-06-05	0.880	0.880	0.860	0.870	0.870	366,000
2024-06-04	0.880	0.900	0.870	0.880	0.880	169,100
2024-05-31	0.880	0.880	0.880	0.880	0.880	0
2024-05-30	0.880	0.880	0.880	0.880	0.880	0
2024-05-29	0.880	0.890	0.870	0.880	0.880	329,800
2024-05-28	0.880	0.880	0.860	0.880	0.880	401,000
2024-05-27	0.880	0.880	0.880	0.880	0.880	0
2024-05-24	0.880	0.880	0.880	0.880	0.880	0
2024-05-23	0.890	0.900	0.860	0.880	0.880	781,500
2024-05-21	0.890	0.890	0.890	0.890	0.890	0
2024-05-20	0.890	0.890	0.890	0.890	0.890	0
2024-05-17	0.890	0.890	0.870	0.890	0.890	100,900
2024-05-16	0.900	0.900	0.900	0.900	0.900	0
2024-05-15	0.900	0.900	0.880	0.900	0.900	182,500
2024-05-14	0.890	0.900	0.880	0.890	0.890	139,700
2024-05-13	0.900	0.900	0.860	0.880	0.880	657,300
2024-05-10	0.890	0.890	0.880	0.890	0.890	124,600
2024-05-09	0.890	0.900	0.880	0.880	0.880	431,600
2024-05-08	0.890	0.890	0.870	0.890	0.890	143,700
2024-05-07	0.870	0.870	0.870	0.870	0.870	0
2024-05-03	0.890	0.890	0.870	0.870	0.870	583,400
2024-05-02	0.900	0.900	0.880	0.890	0.890	547,400

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-11	0.1200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.