Permsin Steel Works Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	0.790	0.790	0.770	0.770	0.770	108,200
2024-10-25	0.770	0.770	0.770	0.770	0.770	0
2024-10-24	0.770	0.780	0.770	0.770	0.770	138,900
2024-10-22	0.780	0.780	0.780	0.780	0.780	0
2024-10-21	0.800	0.800	0.780	0.780	0.780	114,300
2024-10-18	0.790	0.810	0.780	0.790	0.790	113,300
2024-10-17	0.800	0.800	0.800	0.800	0.800	0
2024-10-16	0.800	0.800	0.800	0.800	0.800	0
2024-10-15	0.800	0.820	0.800	0.800	0.800	523,500
2024-10-11	0.810	0.810	0.810	0.810	0.810	0
2024-10-10	0.800	0.820	0.800	0.810	0.810	269,100
2024-10-09	0.800	0.820	0.790	0.810	0.810	716,700
2024-10-08	0.810	0.830	0.800	0.810	0.810	681,600
2024-10-07	0.820	0.820	0.800	0.810	0.810	659,600
2024-10-04	0.820	0.820	0.820	0.820	0.820	0
2024-10-03	0.830	0.850	0.810	0.820	0.820	3,049,300
2024-10-02	0.830	0.940	0.820	0.830	0.830	29,663,300
2024-10-01	0.800	0.800	0.800	0.800	0.800	0
2024-09-30	0.820	0.840	0.790	0.800	0.800	2,837,600
2024-09-27	0.820	0.820	0.820	0.820	0.820	0
2024-09-26	0.840	0.870	0.800	0.820	0.820	5,833,100
2024-09-25	0.740	0.900	0.730	0.850	0.850	33,672,100
2024-09-24	0.730	0.740	0.730	0.730	0.730	53,400
2024-09-23	0.730	0.740	0.720	0.720	0.720	387,800
2024-09-20	0.730	0.730	0.730	0.730	0.730	0
2024-09-19	0.730	0.730	0.730	0.730	0.730	0
2024-09-18	0.730	0.730	0.730	0.730	0.730	0
2024-09-17	0.730	0.730	0.730	0.730	0.730	0
2024-09-16	0.730	0.730	0.730	0.730	0.730	0
2024-09-13	0.750	0.750	0.730	0.730	0.730	83,300
2024-09-12	0.750	0.750	0.730	0.750	0.750	263,500
2024-09-11	0.750	0.750	0.730	0.730	0.730	153,900
2024-09-10	0.750	0.750	0.740	0.740	0.740	99,500
2024-09-09	0.730	0.730	0.730	0.730	0.730	0
2024-09-06	0.750	0.750	0.730	0.730	0.730	188,500
2024-09-05	0.770	0.770	0.740	0.750	0.750	175,500
2024-09-04	0.770	0.770	0.750	0.770	0.770	6,199
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.750	0.750	0.750	0.750	0.750	0
2024-08-30	0.770	0.780	0.710	0.750	0.750	298,600
2024-08-29	0.790	0.790	0.750	0.750	0.750	90,700
2024-08-28	0.800	0.800	0.770	0.770	0.770	186,900
2024-08-27	0.800	0.800	0.770	0.790	0.790	148,500
2024-08-26	0.780	0.780	0.780	0.780	0.780	0
2024-08-23	0.790	0.790	0.740	0.780	0.780	593,800
2024-08-22	0.800	0.800	0.800	0.800	0.800	0
2024-08-21	0.810	0.810	0.780	0.800	0.800	174,900
2024-08-20	0.810	0.810	0.800	0.800	0.800	84,900
2024-08-19	0.810	0.810	0.810	0.810	0.810	0
2024-08-16	0.820	0.830	0.760	0.810	0.810	118,500
2024-08-15	0.800	0.800	0.800	0.800	0.800	0
2024-08-14	0.800	0.800	0.780	0.800	0.800	63,700
2024-08-13	0.810	0.820	0.760	0.790	0.790	67,000
2024-08-09	0.820	0.820	0.730	0.810	0.810	127,000
2024-08-08	0.800	0.800	0.800	0.800	0.800	0
2024-08-07	0.800	0.820	0.780	0.800	0.800	109,400
2024-08-06	0.810	0.840	0.780	0.800	0.800	254,500
2024-08-05	0.850	0.850	0.820	0.840	0.840	18,000
2024-08-02	0.850	0.850	0.850	0.850	0.850	0
2024-08-01	0.850	0.860	0.830	0.850	0.850	33,300

← NewerPage 9 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.