Pan Asia Footwear Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.510	1.640	1.510	1.630	1.600	23,725,510
2024-01-24	1.470	1.540	1.460	1.510	1.482	2,537,406
2024-01-23	1.480	1.600	1.470	1.470	1.443	11,567,700
2024-01-22	1.460	1.530	1.440	1.480	1.453	3,370,500
2024-01-19	1.480	1.500	1.450	1.450	1.423	1,201,400
2024-01-18	1.450	1.520	1.440	1.470	1.443	1,987,081
2024-01-17	1.530	1.530	1.450	1.450	1.423	2,294,214
2024-01-16	1.500	1.630	1.470	1.520	1.492	16,959,369
2024-01-15	1.460	1.570	1.450	1.490	1.463	5,463,457
2024-01-12	1.450	1.580	1.440	1.470	1.443	11,663,970
2024-01-11	1.600	1.710	1.440	1.440	1.414	40,991,320
2024-01-10	1.220	1.580	1.210	1.580	1.551	49,640,566
2024-01-09	1.230	1.260	1.210	1.210	1.188	1,004,608
2024-01-08	1.210	1.230	1.190	1.200	1.178	246,402
2024-01-05	1.210	1.240	1.180	1.180	1.158	238,950
2024-01-04	1.250	1.260	1.200	1.210	1.188	294,300
2024-01-03	1.150	1.240	1.150	1.220	1.198	1,396,161
2024-01-02	1.150	1.170	1.150	1.170	1.149	262,002
2023-12-28	1.120	1.150	1.120	1.130	1.109	219,210
2023-12-27	1.160	1.170	1.120	1.120	1.100	442,300
2023-12-26	1.210	1.220	1.160	1.160	1.139	909,122
2023-12-25	1.160	1.240	1.160	1.210	1.188	1,534,700
2023-12-22	1.100	1.230	1.100	1.170	1.149	4,171,200
2023-12-21	1.110	1.130	1.110	1.110	1.090	111,500
2023-12-20	1.090	1.160	1.080	1.110	1.090	679,905
2023-12-19	1.080	1.140	1.070	1.090	1.070	292,405
2023-12-18	1.100	1.110	1.080	1.090	1.070	67,600
2023-12-15	1.070	1.120	1.070	1.080	1.060	71,200
2023-12-14	1.060	1.080	1.050	1.070	1.050	116,901
2023-12-13	1.080	1.100	1.060	1.080	1.060	84,200
2023-12-12	1.120	1.120	1.080	1.080	1.060	188,300
2023-12-08	1.160	1.160	1.120	1.120	1.100	197,500
2023-12-07	1.130	1.190	1.110	1.140	1.119	1,128,005
2023-12-06	1.150	1.150	1.110	1.110	1.090	95,559
2023-12-04	1.120	1.130	1.100	1.100	1.080	195,200
2023-12-01	1.120	1.130	1.110	1.130	1.109	46,600
2023-11-30	1.110	1.140	1.110	1.130	1.109	56,221
2023-11-29	1.150	1.150	1.120	1.120	1.100	100,903
2023-11-28	1.150	1.170	1.140	1.150	1.129	363,117
2023-11-27	1.150	1.160	1.150	1.150	1.129	184,000
2023-11-24	1.180	1.220	1.150	1.150	1.129	1,116,520
2023-11-23	1.170	1.240	1.170	1.180	1.158	789,100
2023-11-22	1.170	1.180	1.170	1.170	1.149	170,901
2023-11-21	1.170	1.170	1.160	1.170	1.149	89,000
2023-11-20	1.160	1.170	1.150	1.160	1.139	207,600
2023-11-17	1.170	1.190	1.150	1.150	1.129	154,500
2023-11-16	1.170	1.180	1.160	1.160	1.139	81,801
2023-11-15	1.160	1.200	1.160	1.180	1.158	500,600
2023-11-14	1.200	1.210	1.130	1.160	1.139	162,701
2023-11-13	1.190	1.190	1.180	1.190	1.168	124,200
2023-11-10	1.190	1.210	1.190	1.190	1.168	74,500
2023-11-09	1.200	1.200	1.170	1.190	1.168	217,020
2023-11-08	1.200	1.220	1.190	1.190	1.168	277,600
2023-11-07	1.200	1.220	1.190	1.190	1.168	217,902
2023-11-06	1.240	1.260	1.180	1.210	1.188	511,605
2023-11-03	1.130	1.290	1.130	1.220	1.198	3,141,305
2023-11-02	1.120	1.140	1.110	1.130	1.109	451,201
2023-11-01	1.120	1.170	1.080	1.100	1.080	1,470,900
2023-10-31	1.150	1.150	1.110	1.120	1.100	215,431
2023-10-30	1.120	1.170	1.120	1.150	1.129	180,300

← NewerPage 12 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.