Permsin Steel Works Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.980	0.980	0.960	0.970	0.970	172,500
2023-05-08	0.990	0.990	0.960	0.970	0.970	156,400
2023-05-03	0.940	0.960	0.940	0.960	0.960	237,200
2023-05-02	0.950	0.960	0.950	0.950	0.950	171,700
2023-04-28	0.960	0.970	0.950	0.950	0.950	99,600
2023-04-27	0.990	0.990	0.950	0.950	0.950	230,800
2023-04-26	0.960	0.980	0.950	0.970	0.970	343,400
2023-04-25	0.980	1.000	0.960	0.960	0.960	178,300
2023-04-24	0.970	0.980	0.960	0.980	0.980	153,400
2023-04-21	0.960	0.970	0.940	0.960	0.960	286,200
2023-04-20	0.970	0.970	0.950	0.950	0.950	260,900
2023-04-19	0.970	0.990	0.960	0.960	0.960	410,000
2023-04-18	0.960	0.990	0.960	0.970	0.970	226,200
2023-04-17	0.970	0.980	0.960	0.960	0.960	210,100
2023-04-12	0.960	0.970	0.950	0.970	0.970	62,700
2023-04-11	0.980	0.980	0.910	0.960	0.960	1,761,900
2023-04-10	0.970	0.980	0.960	0.970	0.970	218,200
2023-04-07	0.950	0.960	0.950	0.960	0.960	107,000
2023-04-05	0.970	0.970	0.940	0.950	0.950	755,300
2023-04-04	0.980	0.980	0.970	0.970	0.970	269,200
2023-04-03	0.970	0.980	0.970	0.980	0.980	147,000
2023-03-31	1.000	1.000	0.970	0.970	0.970	2,402,900
2023-03-30	1.030	1.040	1.020	1.020	1.020	1,685,000
2023-03-29	1.060	1.070	1.020	1.030	1.030	1,771,100
2023-03-28	0.960	1.180	0.960	1.040	1.040	13,991,100
2023-03-27	0.950	0.960	0.940	0.960	0.960	278,600
2023-03-24	0.950	0.970	0.930	0.950	0.950	711,400
2023-03-23	0.940	0.950	0.930	0.950	0.950	142,100
2023-03-22	0.930	0.950	0.930	0.930	0.930	848,800
2023-03-21	0.970	0.990	0.890	0.920	0.920	6,173,500
2023-03-20	0.980	1.000	0.960	0.970	0.970	622,100
2023-03-17	0.980	0.980	0.960	0.970	0.970	133,900
2023-03-16	0.990	1.010	0.950	0.970	0.970	477,600
2023-03-15	0.960	0.990	0.940	0.990	0.990	566,900
2023-03-14	0.950	0.970	0.930	0.940	0.940	2,422,900
2023-03-13	0.980	1.000	0.940	0.950	0.950	2,313,900
2023-03-10	1.020	1.020	1.000	1.010	1.010	782,600
2023-03-09	1.000	1.020	1.000	1.020	1.020	735,300
2023-03-08	0.990	1.010	0.990	1.000	1.000	314,900
2023-03-07	0.990	1.000	0.980	0.990	0.990	477,300
2023-03-03	0.960	0.990	0.950	0.980	0.980	404,100
2023-03-02	1.020	1.020	0.950	0.970	0.970	3,368,200
2023-03-01	1.030	1.040	1.000	1.010	1.010	967,400
2023-02-28	1.090	1.110	1.000	1.030	1.030	3,805,200
2023-02-27	1.100	1.120	1.080	1.090	1.090	1,250,700
2023-02-24	1.200	1.200	1.110	1.130	1.130	2,223,000
2023-02-23	1.200	1.210	1.180	1.200	1.200	182,700
2023-02-22	1.170	1.210	1.170	1.190	1.190	401,900
2023-02-21	1.170	1.190	1.160	1.180	1.180	233,700
2023-02-20	1.170	1.180	1.150	1.170	1.170	400,600
2023-02-17	1.180	1.200	1.150	1.180	1.180	1,269,900
2023-02-16	1.160	1.190	1.160	1.180	1.180	207,100
2023-02-15	1.180	1.220	1.170	1.170	1.170	815,100
2023-02-14	1.220	1.230	1.180	1.190	1.190	1,045,200
2023-02-13	1.240	1.250	1.220	1.230	1.230	485,100
2023-02-10	1.240	1.250	1.240	1.240	1.240	97,500
2023-02-09	1.230	1.250	1.220	1.240	1.240	400,100
2023-02-08	1.260	1.260	1.190	1.240	1.240	2,535,600
2023-02-07	1.280	1.280	1.250	1.260	1.260	1,130,500
2023-02-06	1.270	1.300	1.260	1.270	1.270	1,226,500

← NewerPage 15 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.