Permsin Steel Works Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.250	1.290	1.240	1.260	1.260	1,271,900
2023-02-02	1.250	1.260	1.240	1.240	1.240	863,100
2023-02-01	1.270	1.290	1.220	1.230	1.230	2,949,300
2023-01-31	1.240	1.290	1.230	1.260	1.260	2,978,200
2023-01-30	1.230	1.240	1.220	1.230	1.230	239,200
2023-01-27	1.220	1.250	1.220	1.230	1.230	316,900
2023-01-26	1.260	1.260	1.210	1.220	1.220	518,400
2023-01-25	1.260	1.330	1.230	1.250	1.250	3,791,500
2023-01-24	1.220	1.240	1.220	1.240	1.240	337,000
2023-01-23	1.240	1.240	1.210	1.220	1.220	301,400
2023-01-20	1.240	1.240	1.210	1.220	1.220	802,600
2023-01-19	1.280	1.280	1.220	1.250	1.250	1,162,400
2023-01-18	1.270	1.300	1.250	1.260	1.260	1,742,100
2023-01-17	1.250	1.270	1.230	1.250	1.250	1,444,200
2023-01-16	1.240	1.250	1.210	1.250	1.250	1,686,200
2023-01-13	1.290	1.320	1.250	1.250	1.250	9,521,500
2023-01-12	1.150	1.270	1.150	1.240	1.240	11,317,900
2023-01-11	1.150	1.160	1.140	1.140	1.140	748,900
2023-01-10	1.110	1.160	1.110	1.140	1.140	1,085,900
2023-01-09	1.120	1.120	1.110	1.120	1.120	306,600
2023-01-06	1.120	1.130	1.100	1.110	1.110	618,100
2023-01-05	1.100	1.190	1.090	1.110	1.110	2,606,500
2023-01-04	1.090	1.100	1.080	1.090	1.090	570,500
2023-01-03	1.150	1.150	1.070	1.090	1.090	1,481,800
2022-12-30	1.160	1.160	1.130	1.130	1.130	641,500
2022-12-29	1.150	1.170	1.150	1.150	1.150	580,700
2022-12-28	1.160	1.170	1.140	1.150	1.150	849,100
2022-12-27	1.150	1.200	1.150	1.160	1.160	2,876,400
2022-12-26	1.180	1.180	1.140	1.140	1.140	1,311,400
2022-12-23	1.190	1.210	1.170	1.170	1.170	4,041,200
2022-12-22	1.130	1.220	1.130	1.190	1.190	12,235,000
2022-12-21	1.150	1.170	1.110	1.120	1.120	4,500,700
2022-12-20	1.040	1.280	1.040	1.170	1.170	27,865,500
2022-12-19	1.050	1.050	1.030	1.030	1.030	195,100
2022-12-16	1.050	1.050	1.030	1.050	1.050	203,000
2022-12-15	1.060	1.070	1.040	1.040	1.040	350,800
2022-12-14	1.030	1.140	1.030	1.060	1.060	691,900
2022-12-13	1.020	1.030	1.020	1.030	1.030	192,300
2022-12-09	1.020	1.030	1.020	1.030	1.030	170,500
2022-12-08	1.020	1.030	1.000	1.030	1.030	170,500
2022-12-07	1.030	1.030	1.010	1.030	1.030	171,700
2022-12-06	1.030	1.040	1.030	1.030	1.030	144,000
2022-12-02	1.040	1.050	1.030	1.040	1.040	143,700
2022-12-01	1.050	1.050	0.980	1.040	1.040	394,600
2022-11-30	1.050	1.060	1.040	1.040	1.040	160,700
2022-11-29	1.050	1.050	1.030	1.050	1.050	185,200
2022-11-28	1.030	1.050	1.030	1.050	1.050	73,200
2022-11-25	1.040	1.050	1.030	1.050	1.050	218,600
2022-11-24	1.030	1.040	1.020	1.040	1.040	138,900
2022-11-23	1.050	1.060	1.030	1.030	1.030	258,900
2022-11-22	1.050	1.060	1.030	1.050	1.050	255,300
2022-11-21	1.050	1.070	1.050	1.050	1.050	89,300
2022-11-18	1.060	1.060	1.040	1.050	1.050	189,900
2022-11-17	1.040	1.070	1.040	1.050	1.050	615,000
2022-11-16	1.040	1.050	1.030	1.050	1.050	336,100
2022-11-15	1.070	1.080	1.030	1.040	1.040	750,600
2022-11-14	1.120	1.120	1.050	1.060	1.060	1,586,600
2022-11-11	1.240	1.240	1.110	1.110	1.110	4,748,400
2022-11-10	1.280	1.280	1.260	1.280	1.280	342,500
2022-11-09	1.300	1.300	1.270	1.280	1.280	364,500

← NewerPage 16 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.