Pan Asia Footwear Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.200	1.200	1.120	1.150	1.129	264,801
2023-10-26	1.250	1.270	1.170	1.200	1.178	583,300
2023-10-25	1.260	1.280	1.230	1.250	1.227	192,100
2023-10-24	1.200	1.290	1.200	1.250	1.227	123,400
2023-10-20	1.260	1.330	1.230	1.240	1.217	253,301
2023-10-19	1.330	1.330	1.270	1.270	1.247	231,800
2023-10-18	1.300	1.320	1.280	1.280	1.257	350,700
2023-10-17	1.310	1.350	1.300	1.300	1.276	415,600
2023-10-16	1.340	1.350	1.300	1.300	1.276	577,105
2023-10-12	1.260	1.420	1.260	1.330	1.306	4,484,800
2023-10-11	1.270	1.300	1.240	1.280	1.257	138,100
2023-10-10	1.240	1.270	1.240	1.250	1.227	274,000
2023-10-09	1.280	1.280	1.240	1.250	1.227	363,600
2023-10-06	1.300	1.310	1.280	1.280	1.257	94,825
2023-10-05	1.300	1.310	1.270	1.300	1.276	336,701
2023-10-04	1.310	1.320	1.280	1.300	1.276	182,100
2023-10-03	1.310	1.330	1.280	1.280	1.257	393,250
2023-10-02	1.360	1.370	1.300	1.320	1.296	725,100
2023-09-29	1.350	1.380	1.340	1.360	1.335	446,100
2023-09-28	1.340	1.440	1.320	1.360	1.335	6,854,900
2023-09-27	1.320	1.360	1.300	1.330	1.306	523,235
2023-09-26	1.390	1.400	1.320	1.320	1.296	1,322,900
2023-09-25	1.330	1.420	1.300	1.400	1.374	3,436,300
2023-09-22	1.350	1.370	1.330	1.330	1.306	268,800
2023-09-21	1.280	1.440	1.280	1.350	1.325	1,866,725
2023-09-20	1.350	1.350	1.280	1.290	1.266	805,307
2023-09-19	1.390	1.420	1.330	1.350	1.325	803,422
2023-09-18	1.390	1.420	1.380	1.380	1.355	728,347
2023-09-15	1.450	1.450	1.390	1.390	1.365	1,114,901
2023-09-14	1.460	1.460	1.410	1.440	1.414	567,703
2023-09-13	1.480	1.480	1.440	1.440	1.414	1,390,005
2023-09-12	1.420	1.490	1.400	1.480	1.453	4,480,603
2023-09-11	1.430	1.440	1.400	1.420	1.394	747,700
2023-09-08	1.440	1.460	1.410	1.430	1.404	602,000
2023-09-07	1.460	1.460	1.430	1.440	1.414	422,500
2023-09-06	1.450	1.510	1.430	1.460	1.433	3,769,601
2023-09-05	1.340	1.550	1.340	1.440	1.414	10,446,410
2023-09-04	1.350	1.360	1.310	1.330	1.306	591,501
2023-09-01	1.440	1.480	1.300	1.340	1.316	3,344,626
2023-08-31	1.510	1.510	1.420	1.430	1.404	2,797,416
2023-08-30	1.530	1.530	1.510	1.510	1.482	1,062,306
2023-08-29	1.520	1.540	1.510	1.520	1.492	983,220
2023-08-28	1.540	1.560	1.520	1.520	1.492	2,012,890
2023-08-25	1.520	1.610	1.520	1.520	1.492	11,472,700
2023-08-24	1.550	1.580	1.510	1.530	1.502	3,099,825
2023-08-23	1.560	1.600	1.530	1.540	1.512	7,316,600
2023-08-22	1.550	1.570	1.520	1.560	1.531	4,666,335
2023-08-21	1.510	1.560	1.470	1.550	1.522	10,867,250
2023-08-18	1.350	1.720	1.350	1.590	1.561	35,820,059
2023-08-17	1.310	1.380	1.290	1.350	1.325	2,078,800
2023-08-16	1.210	1.450	1.190	1.300	1.276	3,339,415
2023-08-15	1.200	1.220	1.190	1.190	1.168	296,800
2023-08-11	1.240	1.270	1.220	1.230	1.208	398,200
2023-08-10	1.180	1.270	1.180	1.210	1.188	741,400
2023-08-09	1.190	1.190	1.170	1.180	1.158	308,554
2023-08-08	1.230	1.230	1.190	1.190	1.168	531,558
2023-08-07	1.220	1.230	1.200	1.210	1.188	249,400
2023-08-04	1.240	1.240	1.210	1.220	1.198	197,900
2023-08-03	1.260	1.260	1.220	1.220	1.198	232,500
2023-08-02	1.260	1.280	1.250	1.250	1.227	317,409

← NewerPage 13 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.