Pan Asia Footwear Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.600	1.610	1.580	1.590	1.546	577,106
2022-11-03	1.610	1.620	1.600	1.610	1.566	196,800
2022-11-02	1.600	1.620	1.600	1.610	1.566	105,140
2022-11-01	1.610	1.620	1.600	1.600	1.556	196,100
2022-10-31	1.610	1.630	1.590	1.600	1.556	295,820
2022-10-28	1.630	1.640	1.610	1.610	1.566	95,302
2022-10-27	1.650	1.650	1.610	1.620	1.576	280,900
2022-10-26	1.650	1.650	1.640	1.640	1.595	180,401
2022-10-25	1.660	1.660	1.630	1.640	1.595	98,600
2022-10-21	1.650	1.670	1.650	1.650	1.605	234,500
2022-10-20	1.660	1.730	1.640	1.660	1.615	2,113,605
2022-10-19	1.680	1.690	1.640	1.640	1.595	408,902
2022-10-18	1.670	1.730	1.630	1.680	1.634	2,004,500
2022-10-17	1.680	1.680	1.620	1.660	1.615	126,701
2022-10-12	1.610	1.680	1.610	1.620	1.576	684,100
2022-10-11	1.610	1.630	1.600	1.600	1.556	88,624
2022-10-10	1.610	1.650	1.610	1.620	1.576	168,900
2022-10-07	1.650	1.680	1.610	1.630	1.585	396,400
2022-10-06	1.660	1.670	1.630	1.640	1.595	1,534,620
2022-10-05	1.710	1.710	1.670	1.670	1.624	382,500
2022-10-04	1.710	1.710	1.680	1.690	1.644	173,102
2022-10-03	1.710	1.750	1.670	1.670	1.624	382,400
2022-09-30	1.740	1.770	1.710	1.720	1.673	461,302
2022-09-29	1.790	1.800	1.730	1.740	1.692	557,210
2022-09-28	1.750	1.830	1.740	1.770	1.722	2,317,000
2022-09-27	1.810	1.870	1.740	1.740	1.692	3,660,022
2022-09-26	1.810	1.810	1.770	1.780	1.731	571,505
2022-09-23	1.800	1.820	1.780	1.790	1.741	471,602
2022-09-22	1.770	1.830	1.770	1.810	1.760	1,909,529
2022-09-21	1.750	1.930	1.750	1.790	1.741	19,471,100
2022-09-20	1.790	1.790	1.740	1.740	1.692	214,411
2022-09-19	1.740	1.820	1.740	1.740	1.692	1,492,600
2022-09-16	1.750	1.770	1.740	1.740	1.692	331,101
2022-09-15	1.790	1.790	1.750	1.760	1.712	334,904
2022-09-14	1.770	1.840	1.730	1.770	1.722	820,400
2022-09-13	1.770	1.790	1.770	1.770	1.722	206,000
2022-09-12	1.780	1.800	1.770	1.770	1.722	474,341
2022-09-09	1.770	1.800	1.770	1.770	1.722	421,540
2022-09-08	1.810	1.810	1.770	1.770	1.722	830,940
2022-09-07	1.720	1.880	1.720	1.790	1.741	7,558,926
2022-09-06	1.690	1.720	1.690	1.690	1.644	109,103
2022-09-05	1.710	1.720	1.690	1.700	1.653	103,000
2022-09-02	1.690	1.730	1.690	1.710	1.663	170,200
2022-09-01	1.710	1.730	1.670	1.680	1.634	246,484
2022-08-31	1.720	1.730	1.720	1.720	1.673	131,100
2022-08-30	1.740	1.750	1.730	1.730	1.683	238,200
2022-08-29	1.730	1.740	1.720	1.730	1.683	279,800
2022-08-26	1.740	1.750	1.730	1.730	1.683	200,127
2022-08-25	1.740	1.750	1.730	1.740	1.692	224,300
2022-08-24	1.750	1.770	1.740	1.740	1.692	676,574
2022-08-23	1.760	1.770	1.750	1.750	1.702	197,900
2022-08-22	1.790	1.790	1.760	1.760	1.712	335,500
2022-08-19	1.780	1.790	1.760	1.760	1.712	477,102
2022-08-18	1.770	1.790	1.770	1.770	1.722	155,000
2022-08-17	1.790	1.790	1.760	1.760	1.712	292,400
2022-08-16	1.790	1.810	1.760	1.790	1.741	498,600
2022-08-15	1.780	1.790	1.750	1.790	1.741	206,306
2022-08-11	1.770	1.790	1.750	1.750	1.702	410,900
2022-08-10	1.810	1.830	1.750	1.760	1.712	915,200
2022-08-09	1.800	1.850	1.800	1.810	1.760	871,900

← NewerPage 17 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.