Permsin Steel Works Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.250	0.250	0.240	0.250	0.250	249,400
2026-01-22	0.260	0.260	0.230	0.250	0.250	370,700
2026-01-21	0.260	0.260	0.250	0.260	0.260	106,100
2026-01-20	0.250	0.260	0.240	0.260	0.260	100,400
2026-01-19	0.260	0.260	0.250	0.260	0.260	203,700
2026-01-16	0.250	0.260	0.230	0.260	0.260	665,001
2026-01-15	0.250	0.250	0.240	0.250	0.250	118,900
2026-01-14	0.250	0.260	0.240	0.260	0.260	156,240
2026-01-13	0.250	0.260	0.230	0.250	0.250	307,200
2026-01-12	0.250	0.270	0.250	0.250	0.250	448,200
2026-01-09	0.260	0.260	0.240	0.260	0.260	373,300
2026-01-08	0.280	0.280	0.250	0.250	0.250	1,229,622
2026-01-07	0.270	0.280	0.250	0.280	0.280	293,310
2026-01-06	0.260	0.260	0.250	0.260	0.260	83,400
2026-01-05	0.260	0.270	0.250	0.260	0.260	408,500
2025-12-30	0.260	0.260	0.240	0.260	0.260	99,900
2025-12-29	0.250	0.270	0.250	0.250	0.250	574,000
2025-12-26	0.280	0.280	0.260	0.270	0.270	92,100
2025-12-25	0.270	0.280	0.270	0.280	0.280	142,900
2025-12-24	0.280	0.280	0.250	0.280	0.280	446,900
2025-12-23	0.290	0.290	0.260	0.280	0.280	1,152,000
2025-12-22	0.290	0.290	0.270	0.290	0.290	9,500
2025-12-19	0.270	0.290	0.250	0.290	0.290	688,100
2025-12-18	0.280	0.280	0.260	0.270	0.270	161,701
2025-12-17	0.280	0.280	0.270	0.280	0.280	40,244
2025-12-16	0.280	0.280	0.270	0.280	0.280	44,000
2025-12-15	0.270	0.280	0.260	0.280	0.280	50,700
2025-12-12	0.270	0.280	0.260	0.280	0.280	314,210
2025-12-11	0.300	0.300	0.250	0.270	0.270	1,992,500
2025-12-09	0.300	0.310	0.270	0.290	0.290	376,400
2025-12-08	0.290	0.290	0.280	0.290	0.290	38,600
2025-12-04	0.300	0.300	0.280	0.290	0.290	191,500
2025-12-03	0.300	0.310	0.280	0.300	0.300	224,100
2025-12-02	0.310	0.320	0.280	0.300	0.300	157,700
2025-12-01	0.310	0.310	0.300	0.310	0.310	12,400
2025-11-28	0.300	0.300	0.280	0.300	0.300	118,698
2025-11-27	0.300	0.300	0.290	0.290	0.290	31,200
2025-11-26	0.290	0.300	0.280	0.300	0.300	98,200
2025-11-25	0.300	0.310	0.280	0.290	0.290	202,210
2025-11-24	0.320	0.320	0.290	0.300	0.300	335,300
2025-11-21	0.320	0.320	0.310	0.320	0.320	116,400
2025-11-20	0.330	0.340	0.300	0.320	0.320	410,600
2025-11-19	0.320	0.320	0.310	0.320	0.320	16,197
2025-11-18	0.310	0.310	0.300	0.310	0.310	8,200
2025-11-17	0.320	0.320	0.300	0.310	0.310	62,300
2025-11-14	0.300	0.320	0.250	0.320	0.320	782,200
2025-11-13	0.300	0.300	0.290	0.300	0.300	98,300
2025-11-12	0.310	0.310	0.290	0.300	0.300	621,900
2025-11-11	0.310	0.320	0.290	0.300	0.300	394,400
2025-11-10	0.330	0.330	0.290	0.290	0.290	974,810
2025-11-07	0.330	0.330	0.290	0.310	0.310	1,729,500
2025-11-06	0.330	0.330	0.300	0.320	0.320	578,100
2025-11-05	0.330	0.340	0.310	0.320	0.320	347,400
2025-11-04	0.330	0.330	0.320	0.330	0.330	140,101
2025-11-03	0.330	0.340	0.320	0.330	0.330	192,300
2025-10-31	0.320	0.340	0.320	0.340	0.340	337,500
2025-10-30	0.330	0.340	0.320	0.340	0.340	106,900
2025-10-29	0.340	0.340	0.320	0.320	0.320	32,240
2025-10-28	0.340	0.340	0.330	0.340	0.340	63,800
2025-10-27	0.340	0.340	0.320	0.340	0.340	220,400

← NewerPage 4 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.