Pan Asia Footwear Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.130	1.130	1.010	1.100	1.080	83,700
2023-05-02	1.130	1.180	1.100	1.100	1.070	94,522
2023-04-28	1.150	1.230	1.130	1.150	1.119	171,713
2023-04-27	1.180	1.230	1.110	1.170	1.138	96,300
2023-04-26	1.180	1.180	1.070	1.170	1.138	349,014
2023-04-25	1.280	1.280	1.180	1.180	1.148	209,201
2023-04-24	1.300	1.330	1.270	1.270	1.235	61,000
2023-04-21	1.300	1.320	1.300	1.300	1.264	13,000
2023-04-20	1.310	1.360	1.300	1.310	1.274	9,901
2023-04-19	1.330	1.330	1.310	1.310	1.274	13,400
2023-04-18	1.310	1.340	1.280	1.310	1.274	175,651
2023-04-17	1.340	1.340	1.310	1.310	1.274	23,300
2023-04-12	1.310	1.330	1.300	1.330	1.294	44,900
2023-04-11	1.320	1.330	1.320	1.320	1.284	7,700
2023-04-10	1.350	1.380	1.320	1.330	1.294	11,310
2023-04-07	1.320	1.320	1.300	1.320	1.284	48,100
2023-04-05	1.340	1.340	1.310	1.320	1.284	76,511
2023-04-04	1.340	1.340	1.310	1.320	1.284	81,909
2023-04-03	1.340	1.350	1.340	1.340	1.303	6,400
2023-03-31	1.340	1.370	1.310	1.340	1.303	69,125
2023-03-30	1.320	1.380	1.310	1.340	1.303	273,600
2023-03-29	1.320	1.320	1.310	1.320	1.284	14,600
2023-03-28	1.380	1.410	1.000	1.310	1.274	538,804
2023-03-27	1.330	1.390	1.330	1.360	1.323	26,700
2023-03-24	1.350	1.350	1.330	1.330	1.294	168,200
2023-03-23	1.320	1.390	1.320	1.340	1.303	468,411
2023-03-22	1.320	1.350	1.310	1.310	1.274	163,800
2023-03-21	1.320	1.320	1.300	1.320	1.284	99,103
2023-03-20	1.350	1.350	1.280	1.290	1.255	150,000
2023-03-17	1.340	1.390	1.340	1.340	1.303	73,500
2023-03-16	1.340	1.360	1.290	1.350	1.313	17,201
2023-03-15	1.310	1.360	1.310	1.320	1.284	87,200
2023-03-14	1.370	1.370	1.300	1.300	1.264	208,961
2023-03-13	1.430	1.430	1.380	1.380	1.342	137,502
2023-03-10	1.450	1.450	1.430	1.450	1.410	139,200
2023-03-09	1.460	1.470	1.440	1.460	1.420	130,400
2023-03-08	1.450	1.450	1.440	1.440	1.401	13,900
2023-03-07	1.430	1.460	1.430	1.450	1.410	35,701
2023-03-03	1.470	1.470	1.430	1.460	1.420	157,025
2023-03-02	1.500	1.500	1.460	1.460	1.420	140,310
2023-03-01	1.530	1.530	1.490	1.500	1.459	158,802
2023-02-28	1.490	1.510	1.490	1.510	1.469	139,300
2023-02-27	1.510	1.510	1.490	1.510	1.469	106,701
2023-02-24	1.500	1.560	1.490	1.510	1.469	552,810
2023-02-23	1.500	1.510	1.500	1.510	1.469	81,700
2023-02-22	1.540	1.540	1.500	1.510	1.469	158,700
2023-02-21	1.520	1.520	1.510	1.520	1.478	129,700
2023-02-20	1.500	1.520	1.500	1.520	1.478	58,525
2023-02-17	1.480	1.560	1.480	1.500	1.459	375,800
2023-02-16	1.430	1.520	1.430	1.460	1.420	139,600
2023-02-15	1.470	1.520	1.440	1.450	1.410	259,404
2023-02-14	1.530	1.560	1.490	1.490	1.449	307,801
2023-02-13	1.560	1.560	1.530	1.530	1.488	132,400
2023-02-10	1.560	1.570	1.540	1.550	1.508	271,600
2023-02-09	1.550	1.570	1.550	1.550	1.508	86,501
2023-02-08	1.590	1.610	1.550	1.550	1.508	493,103
2023-02-07	1.590	1.630	1.570	1.590	1.546	746,410
2023-02-06	1.580	1.580	1.560	1.560	1.517	639,901
2023-02-03	1.600	1.620	1.570	1.590	1.546	717,145
2023-02-02	1.590	1.650	1.570	1.590	1.546	1,848,805

← NewerPage 15 of 21 · 1,216 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.