Permsin Steel Works Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	0.410	0.420	0.390	0.400	0.400	694,900
2025-01-23	0.410	0.450	0.390	0.400	0.400	4,090,800
2025-01-22	0.410	0.410	0.390	0.410	0.410	501,400
2025-01-21	0.400	0.410	0.390	0.400	0.400	230,300
2025-01-20	0.390	0.400	0.370	0.390	0.390	620,100
2025-01-17	0.380	0.410	0.380	0.390	0.390	638,300
2025-01-16	0.400	0.410	0.380	0.380	0.380	568,300
2025-01-15	0.410	0.410	0.390	0.400	0.400	355,300
2025-01-14	0.410	0.420	0.390	0.400	0.400	369,400
2025-01-13	0.380	0.430	0.380	0.390	0.390	2,049,600
2025-01-10	0.370	0.390	0.360	0.380	0.380	789,600
2025-01-09	0.420	0.420	0.360	0.360	0.360	2,607,300
2025-01-08	0.420	0.440	0.400	0.420	0.420	2,135,300
2025-01-07	0.420	0.440	0.400	0.410	0.410	4,214,800
2025-01-06	0.430	0.440	0.400	0.410	0.410	4,168,200
2025-01-03	0.370	0.460	0.370	0.430	0.430	28,011,000
2025-01-02	0.370	0.380	0.350	0.360	0.360	815,700
2024-12-30	0.380	0.380	0.360	0.360	0.360	787,000
2024-12-27	0.390	0.400	0.320	0.370	0.370	4,400,900
2024-12-26	0.410	0.410	0.370	0.390	0.390	2,504,500
2024-12-25	0.420	0.460	0.380	0.400	0.400	21,214,500
2024-12-24	0.430	0.440	0.300	0.420	0.420	50,652,700
2024-12-23	0.610	0.620	0.430	0.430	0.430	15,631,100
2024-12-20	0.630	0.630	0.600	0.620	0.620	144,200
2024-12-19	0.610	0.630	0.600	0.630	0.630	119,900
2024-12-18	0.600	0.610	0.600	0.610	0.610	54,300
2024-12-17	0.610	0.650	0.600	0.600	0.600	241,400
2024-12-16	0.640	0.640	0.620	0.630	0.630	46,300
2024-12-13	0.630	0.630	0.620	0.630	0.630	40,600
2024-12-12	0.630	0.630	0.620	0.620	0.620	413,500
2024-12-11	0.640	0.650	0.620	0.620	0.620	82,100
2024-12-09	0.650	0.650	0.640	0.640	0.640	56,100
2024-12-06	0.680	0.680	0.650	0.650	0.650	26,000
2024-12-04	0.640	0.650	0.640	0.640	0.640	39,400
2024-12-03	0.640	0.650	0.630	0.650	0.650	41,000
2024-12-02	0.640	0.660	0.630	0.630	0.630	63,800
2024-11-29	0.660	0.670	0.640	0.650	0.650	46,900
2024-11-28	0.650	0.650	0.640	0.650	0.650	65,000
2024-11-27	0.660	0.660	0.650	0.650	0.650	27,500
2024-11-26	0.680	0.690	0.600	0.660	0.660	851,000
2024-11-25	0.700	0.710	0.670	0.670	0.670	584,000
2024-11-22	0.720	0.720	0.670	0.700	0.700	766,500
2024-11-21	0.730	0.730	0.720	0.720	0.720	20,400
2024-11-20	0.740	0.740	0.730	0.730	0.730	74,600
2024-11-19	0.740	0.750	0.730	0.740	0.740	49,900
2024-11-18	0.720	0.740	0.720	0.740	0.740	86,200
2024-11-15	0.750	0.750	0.690	0.750	0.750	344,700
2024-11-14	0.750	0.760	0.730	0.740	0.740	186,100
2024-11-13	0.740	0.770	0.740	0.750	0.750	155,900
2024-11-12	0.760	0.770	0.740	0.740	0.740	312,300
2024-11-11	0.790	0.790	0.750	0.750	0.750	77,000
2024-11-08	0.790	0.790	0.760	0.760	0.760	83,500
2024-11-07	0.770	0.780	0.760	0.780	0.780	122,800
2024-11-06	0.780	0.800	0.750	0.770	0.770	361,600
2024-11-05	0.780	0.780	0.760	0.770	0.770	104,300
2024-11-04	0.770	0.800	0.760	0.770	0.770	218,500
2024-11-01	0.800	0.800	0.770	0.780	0.780	140,400
2024-10-31	0.790	0.800	0.790	0.800	0.800	60,500
2024-10-30	0.780	0.810	0.770	0.790	0.790	286,300
2024-10-29	0.770	0.770	0.770	0.770	0.770	0

← NewerPage 8 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.