Pan Asia Footwear Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.330	1.360	1.330	1.350	1.325	95,199
2024-04-24	1.360	1.360	1.330	1.330	1.306	20,000
2024-04-23	1.330	1.370	1.320	1.360	1.335	100,100
2024-04-22	1.310	1.370	1.310	1.330	1.306	27,500
2024-04-19	1.380	1.380	1.340	1.350	1.325	54,000
2024-04-18	1.380	1.390	1.350	1.370	1.345	240,500
2024-04-17	1.400	1.400	1.360	1.370	1.345	149,902
2024-04-11	1.410	1.470	1.390	1.400	1.374	587,505
2024-04-10	1.400	1.430	1.400	1.410	1.384	230,902
2024-04-09	1.450	1.450	1.400	1.430	1.404	272,700
2024-04-05	1.370	1.430	1.360	1.410	1.384	81,000
2024-04-04	1.440	1.450	1.360	1.370	1.345	724,500
2024-04-03	1.480	1.480	1.440	1.440	1.414	278,100
2024-04-02	1.480	1.510	1.440	1.470	1.443	493,700
2024-04-01	1.450	1.490	1.450	1.460	1.433	109,100
2024-03-29	1.500	1.500	1.440	1.440	1.414	253,920
2024-03-28	1.480	1.570	1.460	1.470	1.443	2,066,600
2024-03-27	1.460	1.500	1.430	1.460	1.433	543,602
2024-03-26	1.430	1.460	1.420	1.430	1.404	460,924
2024-03-25	1.460	1.460	1.420	1.420	1.394	302,300
2024-03-22	1.470	1.470	1.440	1.440	1.414	550,002
2024-03-21	1.430	1.550	1.430	1.470	1.443	3,469,701
2024-03-20	1.500	1.510	1.420	1.420	1.394	1,150,430
2024-03-19	1.600	1.620	1.470	1.490	1.463	3,155,800
2024-03-18	1.570	1.670	1.560	1.590	1.561	10,257,530
2024-03-15	1.600	1.630	1.560	1.570	1.541	4,845,500
2024-03-14	1.470	1.680	1.460	1.590	1.561	25,494,910
2024-03-13	1.390	1.550	1.370	1.470	1.443	5,103,875
2024-03-12	1.330	1.360	1.320	1.360	1.335	107,651
2024-03-11	1.340	1.380	1.320	1.330	1.306	74,200
2024-03-08	1.390	1.390	1.340	1.370	1.345	28,900
2024-03-07	1.330	1.400	1.330	1.340	1.316	81,701
2024-03-06	1.320	1.350	1.320	1.350	1.325	31,103
2024-03-05	1.380	1.390	1.320	1.350	1.325	136,630
2024-03-04	1.390	1.390	1.350	1.390	1.365	60,900
2024-03-01	1.370	1.420	1.370	1.390	1.365	38,069
2024-02-29	1.390	1.440	1.380	1.380	1.355	257,405
2024-02-28	1.390	1.400	1.390	1.390	1.365	150,423
2024-02-27	1.430	1.460	1.370	1.400	1.374	1,140,301
2024-02-23	1.460	1.500	1.460	1.480	1.453	252,900
2024-02-22	1.470	1.490	1.450	1.450	1.423	336,800
2024-02-21	1.520	1.520	1.450	1.460	1.433	576,600
2024-02-20	1.500	1.550	1.460	1.460	1.433	1,107,397
2024-02-19	1.500	1.520	1.470	1.500	1.473	384,101
2024-02-16	1.520	1.520	1.480	1.480	1.453	633,900
2024-02-15	1.520	1.550	1.500	1.510	1.482	1,043,200
2024-02-14	1.520	1.600	1.470	1.510	1.482	3,105,072
2024-02-13	1.540	1.560	1.510	1.510	1.482	303,200
2024-02-12	1.520	1.540	1.510	1.520	1.492	103,300
2024-02-09	1.500	1.560	1.500	1.520	1.492	713,800
2024-02-08	1.520	1.540	1.500	1.500	1.473	309,100
2024-02-07	1.530	1.570	1.510	1.510	1.482	865,210
2024-02-06	1.550	1.560	1.520	1.520	1.492	813,900
2024-02-05	1.480	1.580	1.470	1.530	1.502	3,327,601
2024-02-02	1.460	1.490	1.450	1.460	1.433	472,600
2024-02-01	1.450	1.510	1.450	1.450	1.423	1,375,701
2024-01-31	1.570	1.580	1.420	1.450	1.423	2,939,933
2024-01-30	1.590	1.610	1.560	1.560	1.531	1,780,910
2024-01-29	1.560	1.640	1.560	1.590	1.561	6,372,114
2024-01-26	1.600	1.660	1.550	1.560	1.531	7,571,841

← NewerPage 11 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.