Permsin Steel Works Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	0.330	0.340	0.320	0.340	0.340	343,700
2025-07-24	0.330	0.330	0.320	0.330	0.330	152,100
2025-07-23	0.330	0.330	0.320	0.330	0.330	352,000
2025-07-22	0.350	0.350	0.310	0.330	0.330	1,018,400
2025-07-21	0.350	0.350	0.330	0.350	0.350	705,100
2025-07-18	0.370	0.380	0.330	0.340	0.340	3,793,100
2025-07-17	0.350	0.360	0.330	0.350	0.350	877,800
2025-07-16	0.350	0.360	0.340	0.340	0.340	508,500
2025-07-15	0.350	0.360	0.340	0.350	0.350	674,700
2025-07-14	0.380	0.380	0.330	0.350	0.350	2,233,700
2025-07-11	0.380	0.380	0.360	0.370	0.370	78,000
2025-07-09	0.380	0.380	0.340	0.380	0.380	1,153,400
2025-07-08	0.370	0.380	0.360	0.380	0.380	148,200
2025-07-07	0.360	0.370	0.350	0.360	0.360	301,100
2025-07-04	0.370	0.400	0.350	0.360	0.360	5,353,800
2025-07-03	0.360	0.370	0.350	0.360	0.360	180,000
2025-07-02	0.360	0.370	0.350	0.370	0.370	18,000
2025-07-01	0.370	0.370	0.350	0.360	0.360	41,000
2025-06-30	0.360	0.370	0.360	0.370	0.370	10,600
2025-06-27	0.350	0.360	0.340	0.360	0.360	94,200
2025-06-26	0.360	0.360	0.350	0.360	0.360	29,000
2025-06-25	0.370	0.370	0.330	0.360	0.360	491,300
2025-06-24	0.370	0.370	0.350	0.360	0.360	16,700
2025-06-23	0.370	0.370	0.340	0.350	0.350	523,100
2025-06-20	0.370	0.370	0.350	0.370	0.370	537,000
2025-06-19	0.380	0.380	0.350	0.370	0.370	487,000
2025-06-18	0.380	0.380	0.360	0.380	0.380	183,700
2025-06-17	0.370	0.380	0.360	0.380	0.380	150,600
2025-06-16	0.360	0.380	0.340	0.380	0.380	454,500
2025-06-13	0.360	0.360	0.340	0.350	0.350	248,200
2025-06-12	0.380	0.380	0.350	0.350	0.350	529,300
2025-06-11	0.360	0.380	0.350	0.380	0.380	233,000
2025-06-10	0.370	0.370	0.350	0.360	0.360	631,400
2025-06-09	0.370	0.370	0.360	0.370	0.370	293,600
2025-06-06	0.370	0.380	0.350	0.370	0.370	748,200
2025-06-05	0.370	0.370	0.360	0.370	0.370	894,500
2025-06-04	0.370	0.370	0.340	0.340	0.340	761,300
2025-05-30	0.370	0.370	0.350	0.370	0.370	292,800
2025-05-29	0.370	0.380	0.350	0.370	0.370	1,422,700
2025-05-28	0.370	0.380	0.360	0.370	0.370	363,500
2025-05-27	0.370	0.380	0.360	0.380	0.380	227,200
2025-05-26	0.380	0.380	0.360	0.370	0.370	366,200
2025-05-23	0.380	0.380	0.360	0.380	0.380	208,200
2025-05-22	0.370	0.370	0.360	0.370	0.370	1,900
2025-05-21	0.370	0.370	0.350	0.370	0.370	350,400
2025-05-20	0.380	0.390	0.360	0.380	0.380	457,200
2025-05-19	0.370	0.380	0.360	0.380	0.380	371,000
2025-05-16	0.370	0.380	0.360	0.360	0.360	1,032,300
2025-05-15	0.400	0.400	0.360	0.380	0.380	2,427,000
2025-05-14	0.390	0.400	0.380	0.400	0.400	766,200
2025-05-13	0.400	0.400	0.380	0.400	0.400	367,800
2025-05-09	0.410	0.410	0.390	0.400	0.400	355,700
2025-05-08	0.410	0.410	0.380	0.410	0.410	502,800
2025-05-07	0.410	0.410	0.390	0.410	0.410	524,800
2025-05-06	0.410	0.420	0.390	0.410	0.410	1,997,900
2025-05-02	0.380	0.430	0.370	0.400	0.400	1,237,300
2025-04-30	0.400	0.400	0.370	0.380	0.380	1,550,600
2025-04-29	0.400	0.410	0.380	0.400	0.400	968,500
2025-04-28	0.410	0.410	0.380	0.410	0.410	377,600
2025-04-25	0.430	0.430	0.390	0.410	0.410	97,200

← NewerPage 6 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.