Permsin Steel Works Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.950	0.950	0.940	0.940	0.940	27,200
2023-08-03	0.950	0.950	0.940	0.940	0.940	115,200
2023-08-02	0.950	0.950	0.940	0.950	0.950	24,800
2023-07-31	0.940	0.950	0.940	0.950	0.950	29,000
2023-07-27	0.950	0.950	0.940	0.950	0.950	66,300
2023-07-26	0.950	0.950	0.940	0.950	0.950	4,000
2023-07-25	0.940	0.950	0.930	0.940	0.940	47,400
2023-07-24	0.950	0.950	0.940	0.950	0.950	14,700
2023-07-21	0.950	0.950	0.940	0.950	0.950	21,700
2023-07-20	0.950	0.950	0.940	0.950	0.950	84,000
2023-07-19	0.950	0.950	0.940	0.950	0.950	24,800
2023-07-18	0.960	0.960	0.940	0.950	0.950	212,900
2023-07-17	0.930	0.950	0.930	0.950	0.950	142,700
2023-07-14	0.940	0.960	0.930	0.930	0.930	393,200
2023-07-13	0.950	0.960	0.930	0.940	0.940	172,900
2023-07-12	0.960	0.960	0.920	0.930	0.930	784,900
2023-07-11	0.970	0.970	0.950	0.960	0.960	205,000
2023-07-10	0.960	0.970	0.950	0.960	0.960	186,100
2023-07-07	0.960	0.960	0.950	0.950	0.950	24,600
2023-07-06	0.970	0.970	0.940	0.960	0.960	481,900
2023-07-05	0.970	0.990	0.950	0.960	0.960	930,300
2023-07-04	0.950	0.970	0.950	0.970	0.970	235,100
2023-07-03	0.950	0.950	0.940	0.950	0.950	157,700
2023-06-30	0.960	0.960	0.930	0.950	0.950	561,000
2023-06-29	0.940	0.950	0.930	0.950	0.950	220,300
2023-06-28	0.950	0.950	0.930	0.940	0.940	444,914
2023-06-27	0.930	0.950	0.930	0.940	0.940	84,900
2023-06-26	0.970	0.970	0.940	0.950	0.950	307,110
2023-06-23	0.930	0.950	0.920	0.940	0.940	378,600
2023-06-22	0.940	0.940	0.920	0.930	0.930	215,300
2023-06-21	0.940	0.940	0.930	0.930	0.930	281,700
2023-06-20	0.940	0.940	0.920	0.940	0.940	53,300
2023-06-19	0.940	0.940	0.930	0.930	0.930	85,500
2023-06-16	0.950	0.950	0.930	0.940	0.940	230,400
2023-06-15	0.960	0.960	0.940	0.940	0.940	107,100
2023-06-14	0.950	0.960	0.950	0.950	0.950	292,400
2023-06-13	0.950	0.950	0.940	0.950	0.950	114,400
2023-06-12	0.940	0.950	0.940	0.940	0.940	88,400
2023-06-09	0.950	0.960	0.940	0.950	0.950	263,100
2023-06-08	0.930	0.960	0.930	0.950	0.950	878,000
2023-06-07	0.940	0.940	0.930	0.940	0.940	87,300
2023-06-06	0.940	0.950	0.930	0.930	0.930	93,400
2023-06-02	0.940	0.940	0.930	0.930	0.930	228,100
2023-06-01	0.950	0.950	0.920	0.930	0.930	171,600
2023-05-31	0.930	0.940	0.920	0.930	0.930	141,500
2023-05-30	0.950	0.950	0.920	0.920	0.920	231,200
2023-05-29	0.950	0.950	0.930	0.950	0.950	141,200
2023-05-26	0.940	0.960	0.920	0.920	0.920	530,900
2023-05-25	0.930	0.940	0.920	0.930	0.930	168,700
2023-05-24	0.900	0.930	0.900	0.930	0.930	450,900
2023-05-23	0.910	0.920	0.900	0.920	0.920	279,200
2023-05-22	0.900	0.920	0.900	0.910	0.910	292,300
2023-05-19	0.940	0.940	0.900	0.900	0.900	661,900
2023-05-18	0.930	0.940	0.920	0.940	0.940	124,700
2023-05-17	0.940	0.940	0.910	0.920	0.920	684,500
2023-05-16	0.950	0.950	0.930	0.930	0.930	158,600
2023-05-15	0.960	0.960	0.900	0.930	0.930	614,700
2023-05-12	0.930	0.950	0.910	0.950	0.950	1,255,700
2023-05-11	0.980	0.980	0.930	0.930	0.930	1,001,700
2023-05-10	0.970	0.980	0.960	0.980	0.980	317,800

← NewerPage 14 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.