Permsin Steel Works Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	0.950	0.950	0.890	0.890	0.890	467,200
2024-01-29	0.930	0.960	0.930	0.940	0.940	177,700
2024-01-26	0.930	0.930	0.920	0.930	0.930	44,500
2024-01-25	0.930	0.930	0.900	0.920	0.920	151,000
2024-01-24	0.900	0.940	0.900	0.930	0.930	23,500
2024-01-23	0.940	0.940	0.900	0.930	0.930	172,500
2024-01-22	0.930	0.940	0.920	0.930	0.930	194,700
2024-01-19	0.940	0.940	0.920	0.940	0.940	154,100
2024-01-18	0.920	0.950	0.920	0.940	0.940	55,400
2024-01-17	0.950	0.960	0.910	0.930	0.930	990,300
2024-01-16	0.970	0.980	0.950	0.960	0.960	759,200
2024-01-15	0.970	0.980	0.950	0.970	0.970	375,400
2024-01-12	0.960	0.970	0.950	0.950	0.950	333,900
2024-01-11	0.960	0.990	0.930	0.950	0.950	3,335,900
2024-01-10	0.950	0.960	0.930	0.940	0.940	772,400
2024-01-09	0.950	0.950	0.930	0.930	0.930	222,500
2024-01-08	0.970	0.970	0.920	0.940	0.940	593,300
2024-01-05	0.920	0.920	0.910	0.920	0.920	157,500
2024-01-04	0.910	0.920	0.910	0.920	0.920	76,900
2024-01-03	0.930	0.930	0.910	0.920	0.920	135,800
2024-01-02	0.930	0.930	0.910	0.930	0.930	16,700
2023-12-28	0.930	0.930	0.900	0.920	0.920	56,200
2023-12-27	0.930	0.930	0.910	0.920	0.920	50,100
2023-12-26	0.930	0.940	0.910	0.920	0.920	101,100
2023-12-25	0.930	0.930	0.910	0.920	0.920	57,200
2023-12-22	0.890	0.950	0.890	0.920	0.920	572,800
2023-12-21	0.890	0.900	0.880	0.890	0.890	22,300
2023-12-20	0.890	0.890	0.880	0.890	0.890	45,800
2023-12-19	0.890	0.890	0.880	0.880	0.880	60,200
2023-12-18	0.880	0.890	0.870	0.880	0.880	37,000
2023-12-15	0.890	0.890	0.860	0.880	0.880	175,700
2023-12-14	0.890	0.890	0.870	0.880	0.880	51,500
2023-12-13	0.870	0.890	0.870	0.880	0.880	161,500
2023-12-12	0.900	0.900	0.880	0.880	0.880	180,700
2023-12-08	0.900	0.910	0.880	0.900	0.900	146,300
2023-12-07	0.900	0.910	0.890	0.900	0.900	12,100
2023-12-06	0.910	0.910	0.890	0.900	0.900	53,400
2023-12-04	0.910	0.910	0.890	0.900	0.900	124,700
2023-12-01	0.910	0.910	0.900	0.900	0.900	34,500
2023-11-30	0.900	0.900	0.880	0.900	0.900	139,000
2023-11-29	0.910	0.910	0.880	0.900	0.900	236,700
2023-11-28	0.910	0.910	0.900	0.910	0.910	63,000
2023-11-27	0.920	0.920	0.890	0.910	0.910	105,200
2023-11-24	0.920	0.920	0.890	0.910	0.910	327,200
2023-11-23	0.920	0.920	0.910	0.920	0.920	71,500
2023-11-22	0.930	0.950	0.900	0.920	0.920	357,000
2023-11-21	0.920	0.940	0.910	0.930	0.930	273,500
2023-11-20	0.910	0.940	0.910	0.920	0.920	101,200
2023-11-17	0.900	0.910	0.890	0.910	0.910	37,100
2023-11-16	0.910	0.920	0.890	0.890	0.890	109,600
2023-11-15	0.910	0.910	0.870	0.900	0.900	47,300
2023-11-14	0.900	0.910	0.890	0.900	0.900	19,400
2023-11-13	0.910	0.920	0.870	0.900	0.900	348,000
2023-11-10	0.900	0.910	0.890	0.900	0.900	120,600
2023-11-09	0.920	0.920	0.890	0.900	0.900	149,700
2023-11-08	0.930	0.940	0.910	0.910	0.910	64,300
2023-11-07	0.940	0.940	0.910	0.910	0.910	65,200
2023-11-06	0.940	0.950	0.910	0.930	0.930	169,500
2023-11-03	0.930	0.940	0.920	0.930	0.930	172,000
2023-11-02	0.930	0.930	0.920	0.920	0.920	27,800

← NewerPage 12 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.