Pan Asia Footwear Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.180	1.180	1.170	1.170	1.157	15,100
2024-07-24	1.210	1.210	1.170	1.200	1.187	118,900
2024-07-23	1.240	1.240	1.180	1.190	1.177	105,200
2024-07-19	1.250	1.250	1.230	1.240	1.226	12,800
2024-07-18	1.220	1.230	1.220	1.230	1.216	14,500
2024-07-17	1.220	1.280	1.220	1.230	1.216	140,700
2024-07-16	1.240	1.240	1.210	1.210	1.197	148,801
2024-07-15	1.260	1.260	1.220	1.240	1.226	170,200
2024-07-12	1.260	1.310	1.250	1.260	1.246	564,900
2024-07-11	1.220	1.330	1.220	1.250	1.236	1,031,800
2024-07-10	1.210	1.250	1.210	1.220	1.206	127,600
2024-07-09	1.210	1.240	1.200	1.210	1.197	206,704
2024-07-08	1.190	1.210	1.190	1.190	1.177	50,300
2024-07-05	1.180	1.190	1.180	1.190	1.177	127,600
2024-07-04	1.190	1.220	1.180	1.180	1.167	152,900
2024-07-03	1.190	1.190	1.180	1.180	1.167	40,900
2024-07-02	1.220	1.220	1.180	1.180	1.167	134,900
2024-07-01	1.200	1.230	1.180	1.200	1.187	108,300
2024-06-28	1.220	1.400	1.220	1.220	1.206	1,564,501
2024-06-27	1.150	1.320	1.150	1.210	1.197	1,190,500
2024-06-26	1.120	1.180	1.120	1.150	1.137	121,300
2024-06-25	1.110	1.150	1.110	1.120	1.108	186,400
2024-06-24	1.110	1.120	1.100	1.120	1.108	61,500
2024-06-21	1.090	1.110	1.080	1.110	1.098	81,800
2024-06-20	1.080	1.100	1.080	1.080	1.068	253,851
2024-06-19	1.120	1.120	1.060	1.080	1.068	325,203
2024-06-18	1.200	1.200	1.140	1.140	1.127	632,949
2024-06-17	1.200	1.200	1.190	1.200	1.187	71,700
2024-06-14	1.200	1.220	1.190	1.200	1.187	26,100
2024-06-13	1.200	1.220	1.200	1.200	1.187	120,381
2024-06-12	1.240	1.240	1.200	1.210	1.197	107,900
2024-06-11	1.200	1.250	1.200	1.250	1.236	53,500
2024-06-10	1.230	1.230	1.200	1.210	1.197	267,508
2024-06-07	1.250	1.260	1.250	1.250	1.236	91,600
2024-06-06	1.280	1.280	1.240	1.250	1.236	69,200
2024-06-05	1.250	1.280	1.230	1.280	1.266	178,105
2024-06-04	1.300	1.300	1.240	1.250	1.236	386,602
2024-05-31	1.310	1.330	1.310	1.310	1.295	42,401
2024-05-30	1.330	1.330	1.290	1.330	1.315	109,100
2024-05-29	1.370	1.380	1.330	1.330	1.315	174,702
2024-05-28	1.370	1.370	1.340	1.360	1.345	101,800
2024-05-27	1.330	1.340	1.320	1.330	1.315	110,600
2024-05-24	1.350	1.350	1.330	1.330	1.315	357,516
2024-05-23	1.360	1.360	1.340	1.340	1.325	138,301
2024-05-21	1.350	1.360	1.340	1.350	1.335	227,200
2024-05-20	1.380	1.400	1.340	1.350	1.335	627,900
2024-05-17	1.370	1.400	1.370	1.370	1.355	413,710
2024-05-16	1.400	1.410	1.380	1.390	1.375	349,286
2024-05-15	1.400	1.410	1.360	1.380	1.365	1,503,600
2024-05-14	1.430	1.490	1.390	1.400	1.384	6,272,547
2024-05-13	1.400	1.400	1.360	1.360	1.345	786,800
2024-05-10	1.380	1.420	1.380	1.400	1.384	827,100
2024-05-09	1.360	1.500	1.360	1.370	1.355	2,863,010
2024-05-08	1.400	1.400	1.360	1.360	1.345	36,400
2024-05-07	1.380	1.400	1.380	1.400	1.384	59,300
2024-05-03	1.390	1.400	1.370	1.380	1.365	46,000
2024-05-02	1.400	1.400	1.370	1.400	1.384	144,500
2024-04-30	1.400	1.420	1.360	1.400	1.374	233,700
2024-04-29	1.370	1.390	1.340	1.380	1.355	129,905
2024-04-26	1.340	1.350	1.330	1.350	1.325	17,600

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.0100 THB
2024-05-02	0.0102 THB
2023-05-03	0.0102 THB
2022-05-05	0.0150 THB
2021-05-06	0.0150 THB
2021-03-15	0.0150 THB
2020-04-14	0.0102 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.