Permsin Steel Works Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.160	2.160	2.080	2.120	1.997	324,800
2022-02-04	2.140	2.140	2.120	2.140	2.015	167,000
2022-02-03	2.160	2.180	2.120	2.120	1.997	1,024,700
2022-02-02	2.160	2.160	2.120	2.160	2.034	339,500
2022-02-01	2.160	2.160	2.120	2.160	2.034	412,100
2022-01-31	2.100	2.160	2.100	2.140	2.015	513,100
2022-01-28	2.080	2.120	2.060	2.080	1.959	387,600
2022-01-27	2.080	2.080	2.000	2.080	1.959	1,716,200
2022-01-26	2.080	2.120	2.080	2.120	1.997	537,800
2022-01-25	2.080	2.160	2.080	2.080	1.959	827,300
2022-01-24	2.100	2.140	2.060	2.120	1.997	984,900
2022-01-21	2.220	2.220	2.140	2.160	2.034	985,600
2022-01-20	2.240	2.260	2.200	2.200	2.072	882,900
2022-01-19	2.260	2.260	2.180	2.240	2.110	916,000
2022-01-18	2.320	2.320	2.220	2.240	2.110	1,943,700
2022-01-17	2.320	2.320	2.260	2.280	2.147	3,896,400
2022-01-14	2.240	2.280	2.220	2.280	2.147	2,132,500
2022-01-13	2.220	2.260	2.200	2.240	2.110	2,636,300
2022-01-12	2.200	2.240	2.160	2.220	2.091	1,638,500
2022-01-11	2.180	2.200	2.140	2.180	2.053	1,466,700
2022-01-10	2.200	2.200	2.140	2.160	2.034	559,100
2022-01-07	2.160	2.200	2.120	2.200	2.072	1,132,400
2022-01-06	2.100	2.180	2.080	2.140	2.015	1,968,800
2022-01-05	2.100	2.120	2.060	2.100	1.978	934,400
2022-01-04	2.100	2.120	2.020	2.100	1.978	1,585,400
2021-12-30	2.100	2.120	2.080	2.120	1.997	426,400
2021-12-29	2.100	2.100	2.080	2.080	1.959	363,500
2021-12-28	2.120	2.140	2.060	2.100	1.978	1,556,100
2021-12-27	2.160	2.160	2.100	2.120	1.997	810,200
2021-12-24	2.160	2.180	2.140	2.160	2.034	316,900
2021-12-23	2.160	2.180	2.120	2.140	2.015	854,600
2021-12-22	2.180	2.180	2.160	2.160	2.034	194,300
2021-12-21	2.180	2.200	2.140	2.180	2.053	663,500
2021-12-20	2.240	2.240	2.180	2.180	2.053	745,900
2021-12-17	2.220	2.240	2.160	2.200	2.072	1,259,800
2021-12-16	2.200	2.220	2.160	2.200	2.072	791,500
2021-12-15	2.180	2.220	2.180	2.200	2.072	372,500
2021-12-14	2.220	2.220	2.160	2.180	2.053	477,700
2021-12-13	2.260	2.260	2.180	2.200	2.072	926,900
2021-12-09	2.220	2.240	2.220	2.240	2.110	450,300
2021-12-08	2.200	2.240	2.180	2.200	2.072	957,600
2021-12-07	2.180	2.220	2.180	2.180	2.053	375,600
2021-12-03	2.220	2.220	2.180	2.180	2.053	489,400
2021-12-02	2.220	2.220	2.180	2.220	2.091	550,700
2021-12-01	2.140	2.240	2.140	2.240	2.110	582,500
2021-11-30	2.180	2.240	2.140	2.180	2.053	1,176,500
2021-11-29	2.200	2.240	2.200	2.220	2.091	384,800
2021-11-26	2.240	2.260	2.200	2.220	2.091	1,010,000
2021-11-25	2.320	2.320	2.240	2.260	2.128	2,197,900
2021-11-24	2.280	2.340	2.240	2.300	2.166	5,189,300
2021-11-23	2.260	2.280	2.240	2.260	2.128	605,200
2021-11-22	2.280	2.280	2.240	2.240	2.110	1,512,700
2021-11-19	2.280	2.300	2.260	2.260	2.128	433,400
2021-11-18	2.220	2.320	2.220	2.280	2.147	3,498,500
2021-11-17	2.200	2.240	2.200	2.220	2.091	1,156,600
2021-11-16	2.280	2.280	2.180	2.200	2.072	4,209,200
2021-11-15	2.360	2.380	2.260	2.280	2.147	7,078,800
2021-11-12	2.480	2.540	2.480	2.500	2.354	1,327,300
2021-11-11	2.480	2.500	2.420	2.460	2.317	830,400
2021-11-10	2.420	2.500	2.420	2.480	2.336	893,700

← NewerPage 20 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.