Pan Asia Footwear Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	1.280	1.300	1.230	1.260	1.237	363,900
2023-07-27	1.260	1.280	1.260	1.270	1.247	478,700
2023-07-26	1.210	1.340	1.210	1.250	1.227	2,085,943
2023-07-25	1.200	1.210	1.180	1.210	1.188	194,303
2023-07-24	1.200	1.220	1.190	1.190	1.168	293,100
2023-07-21	1.210	1.220	1.200	1.220	1.198	112,629
2023-07-20	1.260	1.260	1.200	1.210	1.188	597,400
2023-07-19	1.250	1.270	1.230	1.250	1.227	167,000
2023-07-18	1.270	1.270	1.250	1.250	1.227	113,000
2023-07-17	1.250	1.280	1.240	1.270	1.247	490,600
2023-07-14	1.220	1.260	1.220	1.250	1.227	230,900
2023-07-13	1.230	1.290	1.200	1.210	1.188	968,800
2023-07-12	1.250	1.280	1.220	1.220	1.198	413,700
2023-07-11	1.250	1.320	1.250	1.260	1.237	1,453,901
2023-07-10	1.240	1.290	1.240	1.250	1.227	153,915
2023-07-07	1.250	1.260	1.230	1.260	1.237	462,300
2023-07-06	1.300	1.300	1.260	1.260	1.237	423,800
2023-07-05	1.340	1.360	1.270	1.290	1.266	1,145,630
2023-07-04	1.320	1.370	1.310	1.330	1.306	982,900
2023-07-03	1.330	1.340	1.290	1.300	1.276	289,015
2023-06-30	1.280	1.340	1.260	1.310	1.286	883,800
2023-06-29	1.260	1.290	1.250	1.280	1.257	480,402
2023-06-28	1.300	1.350	1.250	1.250	1.227	481,701
2023-06-27	1.280	1.360	1.250	1.300	1.276	916,101
2023-06-26	1.340	1.370	1.280	1.280	1.257	619,200
2023-06-23	1.350	1.370	1.330	1.340	1.316	377,285
2023-06-22	1.420	1.440	1.300	1.330	1.306	1,459,508
2023-06-21	1.510	1.530	1.400	1.400	1.374	2,887,301
2023-06-20	1.460	1.570	1.420	1.520	1.492	5,488,235
2023-06-19	1.470	1.490	1.410	1.450	1.423	893,300
2023-06-16	1.520	1.540	1.410	1.470	1.443	3,097,101
2023-06-15	1.630	1.650	1.510	1.520	1.492	4,213,250
2023-06-14	1.690	1.700	1.620	1.630	1.600	1,985,700
2023-06-13	1.670	1.720	1.660	1.670	1.639	2,602,700
2023-06-12	1.660	1.700	1.650	1.660	1.630	4,206,100
2023-06-09	1.640	1.680	1.620	1.650	1.620	3,894,105
2023-06-08	1.680	1.690	1.610	1.640	1.610	4,390,220
2023-06-07	1.620	1.780	1.620	1.660	1.630	16,757,689
2023-06-06	1.670	1.680	1.610	1.610	1.581	2,227,648
2023-06-02	1.710	1.730	1.610	1.660	1.630	6,951,911
2023-06-01	1.780	1.830	1.670	1.680	1.649	9,157,519
2023-05-31	1.800	1.880	1.720	1.750	1.718	21,385,189
2023-05-30	1.700	1.860	1.680	1.830	1.797	31,575,869
2023-05-29	1.680	1.740	1.640	1.700	1.669	7,633,836
2023-05-26	1.740	1.790	1.640	1.690	1.659	12,764,830
2023-05-25	1.990	2.020	1.680	1.710	1.679	42,434,090
2023-05-24	1.340	1.700	1.340	1.700	1.669	24,876,949
2023-05-23	1.220	1.440	1.210	1.300	1.276	5,786,204
2023-05-22	1.130	1.290	1.120	1.200	1.178	2,273,405
2023-05-19	1.150	1.240	1.130	1.130	1.109	658,705
2023-05-18	1.120	1.140	1.110	1.110	1.090	66,401
2023-05-17	1.120	1.140	1.120	1.120	1.100	23,803
2023-05-16	1.160	1.240	1.110	1.120	1.100	119,315
2023-05-15	1.140	1.150	1.110	1.110	1.090	61,500
2023-05-12	1.150	1.150	1.130	1.140	1.119	23,010
2023-05-11	1.160	1.160	1.130	1.160	1.139	46,101
2023-05-10	1.160	1.180	1.130	1.160	1.139	95,111
2023-05-09	1.080	1.170	1.080	1.110	1.090	150,032
2023-05-08	1.040	1.120	1.040	1.100	1.080	26,900
2023-05-03	1.130	1.130	1.010	1.100	1.080	83,700

← NewerPage 14 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.