Permsin Steel Works Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.950	2.000	1.940	1.950	1.950	3,335,500
2022-05-10	2.140	2.140	2.020	2.060	1.940	8,347,700
2022-05-09	2.180	2.180	2.120	2.140	2.015	3,619,400
2022-05-06	2.220	2.220	2.160	2.180	2.053	1,596,400
2022-05-05	2.240	2.280	2.220	2.220	2.091	1,332,700
2022-05-03	2.220	2.280	2.200	2.220	2.091	779,500
2022-04-29	2.240	2.260	2.220	2.220	2.091	1,318,900
2022-04-28	2.180	2.240	2.180	2.240	2.110	1,473,300
2022-04-27	2.200	2.220	2.160	2.160	2.034	1,200,100
2022-04-26	2.300	2.320	2.160	2.200	2.072	5,751,100
2022-04-25	2.360	2.360	2.260	2.280	2.147	4,095,200
2022-04-22	2.420	2.440	2.360	2.380	2.241	1,573,600
2022-04-21	2.440	2.460	2.420	2.420	2.279	848,400
2022-04-20	2.480	2.480	2.420	2.460	2.317	1,041,900
2022-04-19	2.440	2.500	2.420	2.460	2.317	1,588,700
2022-04-18	2.340	2.500	2.340	2.420	2.279	3,813,900
2022-04-12	2.360	2.380	2.320	2.380	2.241	1,258,700
2022-04-11	2.380	2.420	2.360	2.380	2.241	1,117,700
2022-04-08	2.380	2.420	2.380	2.420	2.279	1,415,400
2022-04-07	2.440	2.460	2.380	2.380	2.241	1,865,900
2022-04-05	2.460	2.500	2.420	2.420	2.279	1,930,600
2022-04-04	2.480	2.560	2.440	2.480	2.336	3,213,300
2022-04-01	2.480	2.520	2.460	2.460	2.317	1,153,600
2022-03-31	2.500	2.560	2.460	2.460	2.317	3,334,100
2022-03-30	2.460	2.520	2.440	2.480	2.336	1,883,900
2022-03-29	2.480	2.520	2.440	2.460	2.317	2,718,800
2022-03-28	2.500	2.520	2.460	2.480	2.336	1,894,000
2022-03-25	2.500	2.540	2.460	2.480	2.336	4,004,000
2022-03-24	2.580	2.660	2.520	2.520	2.373	9,080,800
2022-03-23	2.620	2.640	2.520	2.560	2.411	3,073,000
2022-03-22	2.460	2.620	2.460	2.580	2.430	11,402,700
2022-03-21	2.500	2.520	2.460	2.460	2.317	1,841,600
2022-03-18	2.460	2.540	2.460	2.500	2.354	3,600,600
2022-03-17	2.500	2.520	2.420	2.440	2.298	5,599,300
2022-03-16	2.560	2.600	2.500	2.500	2.354	4,365,000
2022-03-15	2.720	2.760	2.480	2.500	2.354	14,223,700
2022-03-14	2.640	2.760	2.600	2.700	2.543	16,357,700
2022-03-11	2.580	2.700	2.520	2.640	2.486	41,710,600
2022-03-10	2.540	2.580	2.420	2.560	2.411	17,122,000
2022-03-09	2.340	2.640	2.280	2.640	2.486	38,143,500
2022-03-08	2.340	2.400	2.160	2.320	2.185	8,416,000
2022-03-07	2.380	2.500	2.260	2.340	2.204	10,421,800
2022-03-04	2.400	2.600	2.360	2.400	2.260	38,228,200
2022-03-03	2.300	2.480	2.300	2.440	2.298	23,568,700
2022-03-02	2.340	2.360	2.260	2.280	2.147	2,689,000
2022-03-01	2.360	2.420	2.340	2.340	2.204	9,347,300
2022-02-28	2.300	2.420	2.240	2.320	2.185	27,200,000
2022-02-25	2.160	2.380	2.140	2.340	2.204	27,608,900
2022-02-24	2.240	2.240	2.100	2.120	1.997	3,576,300
2022-02-23	2.160	2.260	2.140	2.240	2.110	6,229,600
2022-02-22	2.100	2.200	2.080	2.160	2.034	3,223,000
2022-02-21	2.100	2.140	2.080	2.100	1.978	1,066,800
2022-02-18	2.060	2.100	2.060	2.100	1.978	326,100
2022-02-17	2.080	2.120	2.080	2.080	1.959	360,500
2022-02-15	2.080	2.100	2.060	2.100	1.978	223,200
2022-02-14	2.100	2.100	2.060	2.080	1.959	271,800
2022-02-11	2.120	2.120	2.080	2.120	1.997	484,700
2022-02-10	2.120	2.160	2.100	2.140	2.015	406,600
2022-02-09	2.140	2.140	2.100	2.120	1.997	150,900
2022-02-08	2.120	2.140	2.100	2.140	2.015	143,200

← NewerPage 19 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.