Permsin Steel Works Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.590	1.670	1.560	1.670	1.670	8,793,300
2022-08-09	1.610	1.620	1.570	1.580	1.580	1,136,100
2022-08-08	1.520	1.620	1.520	1.580	1.580	3,074,700
2022-08-05	1.530	1.540	1.520	1.530	1.530	391,500
2022-08-04	1.550	1.550	1.520	1.530	1.530	484,600
2022-08-03	1.540	1.550	1.530	1.530	1.530	190,800
2022-08-02	1.540	1.560	1.520	1.530	1.530	534,000
2022-08-01	1.550	1.570	1.530	1.540	1.540	647,200
2022-07-27	1.540	1.590	1.510	1.530	1.530	1,416,000
2022-07-26	1.540	1.590	1.530	1.530	1.530	474,800
2022-07-25	1.520	1.540	1.520	1.530	1.530	533,600
2022-07-22	1.550	1.580	1.520	1.520	1.520	570,200
2022-07-21	1.530	1.570	1.520	1.530	1.530	1,156,600
2022-07-20	1.520	1.580	1.510	1.530	1.530	2,287,800
2022-07-19	1.470	1.710	1.470	1.510	1.510	13,807,400
2022-07-18	1.490	1.520	1.470	1.470	1.470	309,800
2022-07-15	1.490	1.500	1.440	1.470	1.470	353,500
2022-07-14	1.520	1.540	1.490	1.490	1.490	596,500
2022-07-12	1.510	1.740	1.510	1.520	1.520	3,860,900
2022-07-11	1.550	1.550	1.510	1.520	1.520	22,000
2022-07-08	1.550	1.550	1.510	1.530	1.530	110,600
2022-07-07	1.470	1.570	1.450	1.550	1.550	674,200
2022-07-06	1.520	1.520	1.400	1.460	1.460	1,471,200
2022-07-05	1.590	1.610	1.530	1.530	1.530	694,300
2022-07-04	1.700	1.700	1.590	1.600	1.600	981,800
2022-07-01	1.700	1.720	1.690	1.700	1.700	300,400
2022-06-30	1.750	1.750	1.690	1.700	1.700	732,900
2022-06-29	1.750	1.750	1.720	1.730	1.730	165,700
2022-06-28	1.740	1.750	1.730	1.740	1.740	110,300
2022-06-27	1.720	1.750	1.720	1.750	1.750	199,200
2022-06-24	1.750	1.750	1.720	1.720	1.720	346,300
2022-06-23	1.750	1.750	1.720	1.720	1.720	456,200
2022-06-22	1.770	1.770	1.730	1.740	1.740	314,500
2022-06-21	1.770	1.770	1.750	1.770	1.770	439,400
2022-06-20	1.740	1.760	1.720	1.760	1.760	452,300
2022-06-17	1.710	1.740	1.710	1.730	1.730	332,200
2022-06-16	1.790	1.790	1.720	1.740	1.740	1,692,300
2022-06-15	1.780	1.810	1.760	1.770	1.770	966,000
2022-06-14	1.770	1.800	1.770	1.780	1.780	444,100
2022-06-13	1.770	1.800	1.760	1.780	1.780	3,135,400
2022-06-10	1.820	1.830	1.800	1.810	1.810	460,300
2022-06-09	1.840	1.850	1.820	1.830	1.830	664,100
2022-06-08	1.840	1.840	1.820	1.830	1.830	1,250,200
2022-06-07	1.850	1.850	1.820	1.840	1.840	911,500
2022-06-06	1.870	1.870	1.820	1.830	1.830	1,238,500
2022-06-02	1.870	1.880	1.830	1.850	1.850	1,842,500
2022-06-01	1.850	1.890	1.850	1.850	1.850	1,838,500
2022-05-31	1.870	1.870	1.840	1.850	1.850	1,350,900
2022-05-30	1.880	1.890	1.840	1.860	1.860	3,123,200
2022-05-27	1.850	1.950	1.840	1.890	1.890	13,525,500
2022-05-26	1.820	1.890	1.810	1.820	1.820	3,233,600
2022-05-25	1.830	1.840	1.790	1.800	1.800	863,500
2022-05-24	1.820	1.880	1.810	1.810	1.810	2,366,500
2022-05-23	1.820	1.850	1.820	1.820	1.820	683,000
2022-05-20	1.840	1.840	1.810	1.820	1.820	690,000
2022-05-19	1.840	1.890	1.810	1.820	1.820	3,897,700
2022-05-18	1.790	1.870	1.760	1.860	1.860	2,941,800
2022-05-17	1.740	1.810	1.740	1.780	1.780	2,294,100
2022-05-13	1.810	1.830	1.710	1.730	1.730	8,292,400
2022-05-12	1.960	1.960	1.810	1.810	1.810	4,078,900

← NewerPage 18 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.