Permsin Steel Works Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.890	0.920	0.890	0.910	0.910	36,000
2023-10-31	0.890	0.910	0.870	0.890	0.890	354,400
2023-10-30	0.930	0.930	0.870	0.890	0.890	734,500
2023-10-27	0.930	0.930	0.900	0.920	0.920	156,200
2023-10-26	0.930	0.930	0.900	0.910	0.910	178,600
2023-10-25	0.930	0.930	0.910	0.920	0.920	5,000
2023-10-24	0.910	0.920	0.910	0.910	0.910	280,800
2023-10-20	0.930	0.930	0.910	0.920	0.920	364,600
2023-10-19	0.930	0.930	0.920	0.930	0.930	6,600
2023-10-18	0.940	0.940	0.900	0.930	0.930	356,900
2023-10-17	0.940	0.940	0.920	0.930	0.930	39,600
2023-10-16	0.950	0.950	0.910	0.920	0.920	324,700
2023-10-12	0.940	0.960	0.930	0.930	0.930	141,200
2023-10-11	0.930	0.950	0.910	0.930	0.930	563,200
2023-10-10	0.910	0.930	0.910	0.920	0.920	152,300
2023-10-09	0.930	0.930	0.910	0.910	0.910	254,900
2023-10-06	0.940	0.940	0.930	0.930	0.930	65,000
2023-10-05	0.940	0.940	0.930	0.930	0.930	43,900
2023-10-04	0.920	0.940	0.920	0.940	0.940	71,600
2023-10-03	0.950	0.950	0.920	0.920	0.920	157,500
2023-10-02	0.950	0.950	0.930	0.940	0.940	153,500
2023-09-29	0.940	0.960	0.930	0.950	0.950	83,800
2023-09-28	0.940	0.940	0.930	0.940	0.940	35,500
2023-09-27	0.940	0.940	0.930	0.940	0.940	17,400
2023-09-26	0.960	0.960	0.940	0.950	0.950	30,600
2023-09-25	0.950	0.960	0.940	0.940	0.940	194,500
2023-09-22	0.950	0.950	0.930	0.950	0.950	126,200
2023-09-21	0.930	0.950	0.930	0.940	0.940	209,200
2023-09-20	0.930	0.960	0.930	0.930	0.930	260,700
2023-09-19	0.970	0.980	0.930	0.940	0.940	837,100
2023-09-18	0.970	0.980	0.950	0.960	0.960	284,300
2023-09-15	0.960	0.990	0.960	0.970	0.970	74,000
2023-09-14	0.970	0.970	0.950	0.970	0.970	100,300
2023-09-13	0.990	0.990	0.970	0.970	0.970	185,900
2023-09-12	1.000	1.000	0.980	0.990	0.990	388,600
2023-09-11	1.010	1.010	0.980	0.990	0.990	766,100
2023-09-08	0.990	1.030	0.990	1.000	1.000	1,842,900
2023-09-07	0.960	0.990	0.960	0.990	0.990	774,300
2023-09-06	0.980	1.020	0.950	0.960	0.960	1,134,300
2023-09-05	0.970	1.000	0.970	0.980	0.980	518,300
2023-09-04	1.000	1.020	0.980	0.980	0.980	1,955,800
2023-09-01	1.010	1.010	0.980	1.000	1.000	572,500
2023-08-31	1.000	1.030	0.990	1.000	1.000	1,473,400
2023-08-30	1.020	1.020	0.990	1.000	1.000	1,740,800
2023-08-29	0.980	1.060	0.970	1.010	1.010	7,889,000
2023-08-28	0.960	0.970	0.950	0.970	0.970	517,400
2023-08-25	0.940	1.030	0.940	0.950	0.950	2,666,000
2023-08-24	0.940	0.940	0.930	0.930	0.930	25,400
2023-08-23	0.950	0.950	0.930	0.930	0.930	102,700
2023-08-22	0.940	0.950	0.920	0.940	0.940	262,000
2023-08-21	0.920	0.930	0.910	0.930	0.930	234,100
2023-08-18	0.940	0.940	0.920	0.930	0.930	250,000
2023-08-17	0.930	0.940	0.920	0.930	0.930	164,200
2023-08-16	0.930	0.930	0.920	0.930	0.930	24,500
2023-08-15	0.930	0.940	0.920	0.930	0.930	168,600
2023-08-11	0.930	0.940	0.920	0.930	0.930	140,400
2023-08-10	0.930	0.950	0.920	0.940	0.940	201,000
2023-08-09	0.930	0.930	0.920	0.930	0.930	158,000
2023-08-08	0.930	0.940	0.930	0.930	0.930	150,100
2023-08-07	0.940	0.950	0.930	0.930	0.930	189,000

← NewerPage 13 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.