Pan Asia Footwear Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.600	1.680	1.550	1.580	1.537	3,227,423
2023-01-31	1.520	1.730	1.510	1.620	1.576	10,127,350
2023-01-30	1.520	1.560	1.510	1.510	1.469	355,799
2023-01-27	1.530	1.540	1.510	1.520	1.478	269,615
2023-01-26	1.560	1.560	1.520	1.530	1.488	327,000
2023-01-25	1.560	1.600	1.540	1.540	1.498	1,400,601
2023-01-24	1.550	1.610	1.540	1.550	1.508	1,155,300
2023-01-23	1.550	1.570	1.540	1.550	1.508	137,105
2023-01-20	1.570	1.580	1.520	1.550	1.508	648,400
2023-01-19	1.580	1.590	1.550	1.560	1.517	508,102
2023-01-18	1.540	1.630	1.540	1.570	1.527	2,079,639
2023-01-17	1.550	1.560	1.520	1.540	1.498	621,607
2023-01-16	1.540	1.560	1.530	1.540	1.498	1,227,511
2023-01-13	1.600	1.650	1.490	1.530	1.488	4,369,136
2023-01-12	1.530	1.710	1.520	1.620	1.576	12,685,200
2023-01-11	1.530	1.550	1.510	1.530	1.488	1,298,402
2023-01-10	1.500	1.590	1.500	1.530	1.488	3,601,100
2023-01-09	1.490	1.520	1.480	1.500	1.459	1,032,200
2023-01-06	1.490	1.540	1.460	1.480	1.439	2,548,800
2023-01-05	1.370	1.600	1.360	1.500	1.459	21,222,520
2023-01-04	1.370	1.370	1.340	1.340	1.303	193,007
2023-01-03	1.350	1.380	1.350	1.370	1.332	27,700
2022-12-30	1.360	1.390	1.350	1.360	1.323	125,500
2022-12-29	1.360	1.370	1.350	1.350	1.313	46,700
2022-12-28	1.390	1.390	1.350	1.360	1.323	49,700
2022-12-27	1.320	1.370	1.320	1.360	1.323	81,701
2022-12-26	1.310	1.350	1.310	1.330	1.294	404,600
2022-12-23	1.300	1.330	1.300	1.310	1.274	111,705
2022-12-22	1.320	1.330	1.310	1.320	1.284	140,673
2022-12-21	1.320	1.350	1.320	1.330	1.294	72,200
2022-12-20	1.390	1.390	1.320	1.320	1.284	393,786
2022-12-19	1.390	1.400	1.360	1.380	1.342	124,501
2022-12-16	1.430	1.430	1.390	1.410	1.371	57,303
2022-12-15	1.460	1.460	1.390	1.420	1.381	129,401
2022-12-14	1.410	1.420	1.390	1.400	1.362	130,801
2022-12-13	1.410	1.440	1.380	1.410	1.371	189,310
2022-12-09	1.430	1.430	1.390	1.400	1.362	76,324
2022-12-08	1.400	1.410	1.390	1.400	1.362	223,205
2022-12-07	1.450	1.460	1.410	1.410	1.371	415,921
2022-12-06	1.490	1.510	1.400	1.440	1.401	518,201
2022-12-02	1.520	1.530	1.500	1.500	1.459	299,712
2022-12-01	1.510	1.540	1.510	1.520	1.478	133,800
2022-11-30	1.530	1.530	1.520	1.520	1.478	58,300
2022-11-29	1.540	1.540	1.520	1.520	1.478	82,000
2022-11-28	1.550	1.550	1.530	1.530	1.488	78,000
2022-11-25	1.510	1.550	1.510	1.540	1.498	126,900
2022-11-24	1.520	1.530	1.510	1.510	1.469	95,600
2022-11-23	1.510	1.540	1.510	1.510	1.469	153,410
2022-11-22	1.540	1.570	1.500	1.510	1.469	457,098
2022-11-21	1.550	1.580	1.520	1.540	1.498	144,701
2022-11-18	1.580	1.600	1.570	1.570	1.527	152,300
2022-11-17	1.610	1.610	1.590	1.590	1.546	111,900
2022-11-16	1.620	1.620	1.600	1.600	1.556	162,700
2022-11-15	1.610	1.620	1.600	1.600	1.556	561,300
2022-11-14	1.660	1.750	1.600	1.610	1.566	4,644,412
2022-11-11	1.590	1.600	1.570	1.600	1.556	241,616
2022-11-10	1.610	1.610	1.580	1.580	1.537	250,000
2022-11-09	1.620	1.650	1.580	1.610	1.566	702,610
2022-11-08	1.610	1.610	1.580	1.580	1.537	313,300
2022-11-07	1.600	1.610	1.590	1.590	1.546	88,700

← NewerPage 16 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.