Permsin Steel Works Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	0.900	0.900	0.880	0.890	0.890	547,400
2024-04-30	0.880	0.900	0.880	0.890	0.890	668,500
2024-04-29	0.880	0.900	0.880	0.890	0.890	382,600
2024-04-26	0.890	0.890	0.880	0.880	0.880	1,027,800
2024-04-25	0.890	0.900	0.880	0.890	0.890	587,000
2024-04-24	0.900	0.900	0.900	0.900	0.900	0
2024-04-23	0.900	0.940	0.890	0.900	0.900	2,388,400
2024-04-22	0.900	0.900	0.880	0.900	0.900	232,200
2024-04-19	0.900	0.900	0.900	0.900	0.900	0
2024-04-18	0.900	0.900	0.900	0.900	0.900	0
2024-04-17	0.900	0.900	0.900	0.900	0.900	0
2024-04-11	0.910	0.910	0.890	0.900	0.900	1,086,400
2024-04-10	0.910	0.920	0.890	0.910	0.910	1,046,500
2024-04-09	0.870	0.910	0.870	0.910	0.910	1,301,000
2024-04-05	0.880	0.900	0.870	0.870	0.870	1,323,800
2024-04-04	0.890	0.890	0.870	0.880	0.880	1,422,200
2024-04-03	0.910	0.930	0.890	0.890	0.890	2,117,900
2024-04-02	0.920	0.930	0.890	0.900	0.900	3,120,800
2024-04-01	0.930	0.940	0.920	0.920	0.920	673,900
2024-03-29	0.930	0.940	0.920	0.920	0.920	337,000
2024-03-28	0.940	0.940	0.940	0.940	0.940	0
2024-03-27	0.950	0.960	0.930	0.940	0.940	1,475,900
2024-03-26	0.930	0.930	0.930	0.930	0.930	0
2024-03-25	0.980	0.990	0.930	0.930	0.930	4,943,000
2024-03-22	1.020	1.020	1.020	1.020	1.020	0
2024-03-21	1.040	1.060	1.000	1.020	1.020	6,875,900
2024-03-20	1.030	1.030	1.030	1.030	1.030	0
2024-03-19	1.020	1.160	1.020	1.030	1.030	71,878,700
2024-03-18	1.080	1.170	1.010	1.020	1.020	35,304,800
2024-03-15	0.910	1.140	0.900	1.080	1.080	98,476,700
2024-03-14	0.900	0.910	0.890	0.910	0.910	459,200
2024-03-13	0.900	0.900	0.890	0.900	0.900	281,400
2024-03-12	0.900	0.900	0.900	0.900	0.900	0
2024-03-11	0.900	0.910	0.880	0.900	0.900	827,800
2024-03-08	0.910	0.910	0.900	0.910	0.910	189,000
2024-03-07	0.910	0.910	0.890	0.910	0.910	227,700
2024-03-06	0.910	0.910	0.900	0.910	0.910	112,300
2024-03-05	0.900	0.920	0.890	0.910	0.910	362,800
2024-03-04	0.930	0.930	0.890	0.910	0.910	509,800
2024-03-01	0.930	0.930	0.900	0.920	0.920	251,900
2024-02-29	0.930	0.930	0.900	0.920	0.920	278,200
2024-02-28	0.930	0.930	0.920	0.930	0.930	165,100
2024-02-27	0.920	0.930	0.900	0.920	0.920	467,000
2024-02-23	0.910	0.930	0.880	0.920	0.920	363,000
2024-02-22	0.910	0.920	0.900	0.910	0.910	54,800
2024-02-21	0.920	0.920	0.900	0.910	0.910	135,200
2024-02-20	0.930	0.930	0.890	0.920	0.920	442,100
2024-02-19	0.930	0.930	0.910	0.930	0.930	54,600
2024-02-16	0.930	0.940	0.900	0.930	0.930	768,600
2024-02-15	0.910	0.950	0.910	0.920	0.920	144,300
2024-02-14	0.920	0.960	0.900	0.900	0.900	1,387,400
2024-02-13	0.920	0.920	0.900	0.920	0.920	152,200
2024-02-12	0.920	0.920	0.900	0.920	0.920	518,600
2024-02-09	0.920	0.930	0.910	0.920	0.920	102,200
2024-02-08	0.910	0.920	0.900	0.920	0.920	118,000
2024-02-07	0.910	0.910	0.900	0.910	0.910	156,100
2024-02-06	0.910	0.910	0.900	0.910	0.910	372,400
2024-02-05	0.910	0.910	0.900	0.910	0.910	87,800
2024-02-02	0.920	0.920	0.900	0.910	0.910	362,500
2024-02-01	0.900	0.920	0.900	0.910	0.910	23,700

← NewerPage 11 of 21 · 1,213 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.