Permsin Steel Works Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	0.330	0.340	0.330	0.330	0.330	205,200
2025-10-22	0.340	0.340	0.320	0.340	0.340	110,000
2025-10-21	0.340	0.340	0.340	0.340	0.340	54,000
2025-10-20	0.340	0.340	0.330	0.340	0.340	37,200
2025-10-17	0.330	0.340	0.330	0.340	0.340	68,200
2025-10-16	0.340	0.340	0.330	0.340	0.340	98,220
2025-10-15	0.340	0.340	0.330	0.340	0.340	297,100
2025-10-14	0.350	0.350	0.330	0.340	0.340	235,300
2025-10-10	0.350	0.360	0.340	0.350	0.350	270,400
2025-10-09	0.340	0.350	0.340	0.350	0.350	169,700
2025-10-08	0.340	0.350	0.330	0.350	0.350	277,050
2025-10-07	0.350	0.350	0.330	0.350	0.350	38,600
2025-10-06	0.370	0.370	0.340	0.340	0.340	689,801
2025-10-03	0.360	0.360	0.350	0.360	0.360	149,900
2025-10-02	0.370	0.370	0.350	0.360	0.360	148,900
2025-10-01	0.370	0.370	0.350	0.360	0.360	103,700
2025-09-30	0.380	0.380	0.360	0.360	0.360	344,900
2025-09-29	0.360	0.380	0.360	0.380	0.380	634,200
2025-09-26	0.340	0.360	0.340	0.360	0.360	799,530
2025-09-25	0.340	0.340	0.320	0.340	0.340	323,200
2025-09-24	0.330	0.340	0.320	0.340	0.340	186,500
2025-09-23	0.350	0.350	0.330	0.330	0.330	566,600
2025-09-22	0.350	0.350	0.340	0.350	0.350	428,100
2025-09-19	0.350	0.350	0.340	0.350	0.350	626,200
2025-09-18	0.360	0.370	0.340	0.350	0.350	503,800
2025-09-17	0.370	0.370	0.350	0.360	0.360	650,900
2025-09-16	0.370	0.370	0.350	0.370	0.370	609,801
2025-09-15	0.370	0.370	0.360	0.370	0.370	350,900
2025-09-12	0.370	0.380	0.350	0.360	0.360	1,058,000
2025-09-11	0.340	0.380	0.330	0.370	0.370	3,661,310
2025-09-10	0.340	0.340	0.330	0.340	0.340	267,500
2025-09-09	0.330	0.340	0.330	0.340	0.340	643,000
2025-09-08	0.340	0.340	0.330	0.330	0.330	371,000
2025-09-05	0.340	0.340	0.320	0.340	0.340	1,562,014
2025-09-04	0.340	0.340	0.330	0.340	0.340	232,300
2025-09-03	0.330	0.350	0.330	0.340	0.340	761,800
2025-09-02	0.340	0.340	0.320	0.340	0.340	152,900
2025-09-01	0.350	0.350	0.320	0.330	0.330	720,300
2025-08-29	0.340	0.340	0.330	0.340	0.340	340,400
2025-08-28	0.340	0.340	0.330	0.330	0.330	211,300
2025-08-27	0.340	0.350	0.330	0.340	0.340	379,800
2025-08-26	0.340	0.350	0.330	0.340	0.340	554,000
2025-08-25	0.350	0.350	0.320	0.340	0.340	438,000
2025-08-22	0.350	0.350	0.330	0.340	0.340	274,100
2025-08-21	0.340	0.340	0.330	0.340	0.340	268,000
2025-08-20	0.340	0.340	0.320	0.340	0.340	230,300
2025-08-19	0.340	0.340	0.330	0.340	0.340	306,300
2025-08-18	0.340	0.340	0.320	0.340	0.340	147,600
2025-08-15	0.350	0.350	0.320	0.340	0.340	911,000
2025-08-14	0.330	0.340	0.320	0.340	0.340	283,200
2025-08-13	0.330	0.330	0.320	0.330	0.330	200,200
2025-08-08	0.340	0.350	0.320	0.330	0.330	748,800
2025-08-07	0.340	0.340	0.330	0.340	0.340	100,900
2025-08-06	0.340	0.340	0.320	0.330	0.330	193,600
2025-08-05	0.340	0.340	0.330	0.340	0.340	94,300
2025-08-04	0.340	0.340	0.330	0.340	0.340	116,700
2025-08-01	0.340	0.340	0.320	0.340	0.340	278,900
2025-07-31	0.340	0.340	0.330	0.340	0.340	70,700
2025-07-30	0.340	0.340	0.330	0.340	0.340	134,700
2025-07-29	0.330	0.340	0.320	0.340	0.340	256,600

← NewerPage 5 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.