Permsin Steel Works Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.310	1.310	1.280	1.300	1.300	990,200
2022-11-07	1.320	1.320	1.290	1.310	1.310	320,300
2022-11-04	1.290	1.330	1.280	1.300	1.300	302,700
2022-11-03	1.280	1.300	1.280	1.290	1.290	393,600
2022-11-02	1.310	1.310	1.280	1.280	1.280	425,300
2022-11-01	1.300	1.310	1.290	1.290	1.290	144,700
2022-10-31	1.290	1.330	1.290	1.310	1.310	376,500
2022-10-28	1.290	1.300	1.290	1.290	1.290	234,300
2022-10-27	1.290	1.300	1.280	1.290	1.290	285,000
2022-10-26	1.300	1.310	1.290	1.290	1.290	181,000
2022-10-25	1.320	1.330	1.290	1.290	1.290	488,900
2022-10-21	1.340	1.340	1.320	1.330	1.330	171,200
2022-10-20	1.310	1.330	1.310	1.330	1.330	97,000
2022-10-19	1.330	1.350	1.320	1.320	1.320	79,900
2022-10-18	1.320	1.330	1.310	1.330	1.330	68,100
2022-10-17	1.310	1.320	1.300	1.300	1.300	119,600
2022-10-12	1.320	1.370	1.290	1.320	1.320	892,800
2022-10-11	1.330	1.350	1.320	1.330	1.330	217,100
2022-10-10	1.350	1.350	1.330	1.330	1.330	99,800
2022-10-07	1.360	1.360	1.340	1.350	1.350	145,600
2022-10-06	1.350	1.370	1.350	1.360	1.360	63,900
2022-10-05	1.340	1.360	1.340	1.350	1.350	230,100
2022-10-04	1.340	1.350	1.320	1.340	1.340	95,500
2022-10-03	1.370	1.370	1.320	1.320	1.320	667,200
2022-09-30	1.330	1.360	1.330	1.360	1.360	555,500
2022-09-29	1.320	1.350	1.320	1.330	1.330	595,700
2022-09-28	1.330	1.350	1.300	1.310	1.310	377,600
2022-09-27	1.380	1.380	1.310	1.330	1.330	1,046,000
2022-09-26	1.380	1.390	1.360	1.370	1.370	439,700
2022-09-23	1.400	1.410	1.360	1.380	1.380	743,800
2022-09-22	1.400	1.410	1.380	1.390	1.390	898,600
2022-09-21	1.420	1.430	1.400	1.400	1.400	718,100
2022-09-20	1.450	1.460	1.420	1.420	1.420	1,270,200
2022-09-19	1.450	1.480	1.430	1.430	1.430	2,417,200
2022-09-16	1.410	1.490	1.410	1.440	1.440	6,259,500
2022-09-15	1.410	1.470	1.410	1.410	1.410	3,208,400
2022-09-14	1.410	1.410	1.400	1.410	1.410	691,700
2022-09-13	1.430	1.440	1.400	1.410	1.410	2,481,500
2022-09-12	1.400	1.420	1.400	1.420	1.420	593,300
2022-09-09	1.410	1.420	1.390	1.400	1.400	1,156,500
2022-09-08	1.350	1.550	1.350	1.410	1.410	14,834,200
2022-09-07	1.330	1.350	1.320	1.340	1.340	595,100
2022-09-06	1.320	1.340	1.320	1.330	1.330	250,000
2022-09-05	1.330	1.340	1.320	1.320	1.320	597,000
2022-09-02	1.350	1.370	1.330	1.330	1.330	616,800
2022-09-01	1.370	1.370	1.320	1.340	1.340	1,147,000
2022-08-31	1.400	1.410	1.370	1.370	1.370	896,000
2022-08-30	1.400	1.410	1.390	1.400	1.400	296,000
2022-08-29	1.410	1.410	1.390	1.390	1.390	582,000
2022-08-26	1.440	1.440	1.410	1.420	1.420	1,528,400
2022-08-25	1.420	1.440	1.420	1.430	1.430	557,700
2022-08-24	1.430	1.440	1.410	1.410	1.410	671,500
2022-08-23	1.460	1.460	1.400	1.410	1.410	2,338,600
2022-08-22	1.460	1.480	1.450	1.460	1.460	375,600
2022-08-19	1.500	1.500	1.460	1.460	1.460	1,066,400
2022-08-18	1.500	1.510	1.480	1.490	1.490	715,600
2022-08-17	1.520	1.520	1.490	1.490	1.490	268,100
2022-08-16	1.500	1.520	1.490	1.490	1.490	637,300
2022-08-15	1.470	1.510	1.470	1.510	1.510	533,600
2022-08-11	1.530	1.560	1.470	1.490	1.490	8,300,200

← NewerPage 17 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.