Permsin Steel Works Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	0.400	0.420	0.380	0.420	0.420	1,073,000
2025-04-23	0.410	0.410	0.390	0.400	0.400	88,200
2025-04-22	0.400	0.400	0.390	0.400	0.400	103,100
2025-04-21	0.410	0.410	0.380	0.400	0.400	644,600
2025-04-18	0.430	0.430	0.390	0.410	0.410	2,181,200
2025-04-17	0.400	0.440	0.400	0.420	0.420	4,458,100
2025-04-16	0.380	0.410	0.380	0.400	0.400	1,139,300
2025-04-11	0.380	0.380	0.360	0.380	0.380	156,700
2025-04-10	0.380	0.380	0.360	0.380	0.380	288,400
2025-04-09	0.370	0.370	0.350	0.370	0.370	562,600
2025-04-08	0.370	0.370	0.350	0.350	0.350	695,600
2025-04-04	0.380	0.380	0.360	0.370	0.370	131,100
2025-04-03	0.380	0.380	0.360	0.380	0.380	182,100
2025-04-02	0.370	0.380	0.360	0.380	0.380	156,400
2025-04-01	0.390	0.390	0.350	0.370	0.370	1,254,200
2025-03-31	0.380	0.410	0.350	0.380	0.380	8,105,500
2025-03-28	0.380	0.380	0.360	0.360	0.360	50,900
2025-03-27	0.370	0.390	0.350	0.370	0.370	1,082,400
2025-03-26	0.380	0.380	0.350	0.370	0.370	98,400
2025-03-25	0.380	0.380	0.350	0.380	0.380	853,200
2025-03-24	0.380	0.380	0.370	0.380	0.380	11,800
2025-03-21	0.380	0.380	0.360	0.380	0.380	185,800
2025-03-20	0.370	0.380	0.370	0.380	0.380	197,000
2025-03-19	0.380	0.380	0.360	0.380	0.380	289,300
2025-03-18	0.370	0.380	0.370	0.380	0.380	516,600
2025-03-17	0.380	0.380	0.360	0.370	0.370	243,700
2025-03-14	0.370	0.370	0.350	0.370	0.370	308,300
2025-03-13	0.370	0.370	0.350	0.370	0.370	188,400
2025-03-12	0.360	0.370	0.350	0.360	0.360	79,000
2025-03-11	0.360	0.360	0.340	0.360	0.360	187,900
2025-03-10	0.360	0.380	0.340	0.360	0.360	172,600
2025-03-07	0.350	0.360	0.340	0.350	0.350	229,300
2025-03-06	0.340	0.360	0.320	0.340	0.340	284,300
2025-03-05	0.370	0.370	0.320	0.330	0.330	439,900
2025-03-04	0.370	0.380	0.330	0.350	0.350	267,100
2025-03-03	0.380	0.380	0.300	0.350	0.350	1,080,000
2025-02-28	0.380	0.380	0.360	0.380	0.380	352,800
2025-02-27	0.380	0.390	0.360	0.380	0.380	593,500
2025-02-26	0.390	0.390	0.370	0.390	0.390	610,600
2025-02-25	0.400	0.400	0.380	0.380	0.380	440,500
2025-02-24	0.380	0.400	0.370	0.390	0.390	625,000
2025-02-21	0.390	0.390	0.370	0.380	0.380	660,900
2025-02-20	0.400	0.400	0.370	0.390	0.390	818,800
2025-02-19	0.410	0.410	0.380	0.400	0.400	950,900
2025-02-18	0.390	0.400	0.380	0.400	0.400	348,800
2025-02-17	0.410	0.410	0.380	0.380	0.380	620,800
2025-02-14	0.410	0.410	0.380	0.400	0.400	709,800
2025-02-13	0.410	0.410	0.380	0.390	0.390	1,108,000
2025-02-11	0.400	0.420	0.400	0.410	0.410	674,500
2025-02-10	0.410	0.410	0.390	0.400	0.400	1,043,400
2025-02-07	0.390	0.400	0.380	0.400	0.400	389,600
2025-02-06	0.400	0.400	0.380	0.390	0.390	565,900
2025-02-05	0.400	0.430	0.390	0.390	0.390	1,612,100
2025-02-04	0.390	0.400	0.380	0.400	0.400	582,700
2025-02-03	0.390	0.400	0.370	0.390	0.390	902,700
2025-01-31	0.400	0.410	0.380	0.390	0.390	513,000
2025-01-30	0.400	0.410	0.390	0.400	0.400	154,100
2025-01-29	0.400	0.410	0.390	0.400	0.400	444,500
2025-01-28	0.400	0.400	0.390	0.400	0.400	341,500
2025-01-27	0.410	0.420	0.390	0.390	0.390	599,200

← NewerPage 7 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.