Pan Asia Footwear Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.810	1.820	1.800	1.810	1.760	318,601
2022-08-05	1.800	1.870	1.800	1.800	1.751	2,273,405
2022-08-04	1.820	1.840	1.790	1.800	1.751	1,131,300
2022-08-03	1.810	1.820	1.800	1.800	1.751	692,400
2022-08-02	1.850	1.850	1.800	1.800	1.751	642,600
2022-08-01	1.840	1.850	1.830	1.840	1.790	271,617
2022-07-27	1.840	1.860	1.820	1.830	1.780	712,000
2022-07-26	1.850	1.910	1.830	1.830	1.780	6,865,400
2022-07-25	1.830	1.850	1.820	1.830	1.780	825,704
2022-07-22	1.850	1.900	1.820	1.840	1.790	3,319,400
2022-07-21	1.810	1.920	1.810	1.830	1.780	7,305,711
2022-07-20	1.840	1.870	1.790	1.800	1.751	2,455,324
2022-07-19	1.860	1.930	1.830	1.830	1.780	4,256,323
2022-07-18	1.870	1.960	1.830	1.840	1.790	7,574,613
2022-07-15	1.980	2.000	1.860	1.870	1.819	13,995,500
2022-07-14	1.790	2.060	1.790	2.000	1.945	46,670,312
2022-07-12	1.750	1.970	1.720	1.790	1.741	16,260,100
2022-07-11	1.710	1.850	1.650	1.730	1.683	3,112,021
2022-07-08	1.510	1.940	1.490	1.710	1.663	16,330,290
2022-07-07	1.480	1.540	1.480	1.500	1.459	305,800
2022-07-06	1.550	1.550	1.440	1.470	1.430	864,503
2022-07-05	1.790	1.800	1.580	1.580	1.537	1,148,476
2022-07-04	1.840	1.840	1.790	1.790	1.741	304,801
2022-07-01	1.840	1.860	1.840	1.850	1.799	120,471
2022-06-30	1.860	1.890	1.830	1.840	1.790	501,200
2022-06-29	1.850	1.890	1.850	1.860	1.809	330,700
2022-06-28	1.820	1.930	1.820	1.860	1.809	458,811
2022-06-27	1.850	1.850	1.830	1.830	1.780	147,700
2022-06-24	1.820	1.840	1.820	1.830	1.780	291,102
2022-06-23	1.830	1.890	1.820	1.820	1.770	237,200
2022-06-22	1.910	1.930	1.830	1.830	1.780	210,600
2022-06-21	1.830	1.910	1.830	1.890	1.838	301,432
2022-06-20	1.820	1.840	1.810	1.820	1.770	217,210
2022-06-17	1.840	1.870	1.810	1.830	1.780	581,010
2022-06-16	1.980	1.990	1.860	1.860	1.809	1,806,915
2022-06-15	1.970	2.040	1.960	1.970	1.916	998,270
2022-06-14	1.950	1.990	1.950	1.970	1.916	670,410
2022-06-13	2.060	2.080	1.950	1.950	1.897	2,691,911
2022-06-10	2.100	2.120	2.080	2.080	2.023	654,126
2022-06-09	2.100	2.140	2.080	2.100	2.042	927,135
2022-06-08	2.120	2.140	2.100	2.100	2.042	950,000
2022-06-07	2.200	2.200	2.080	2.080	2.023	4,819,447
2022-06-06	2.100	2.200	2.060	2.200	2.140	7,532,325
2022-06-02	2.140	2.140	2.020	2.060	2.004	2,823,102
2022-06-01	2.140	2.200	2.120	2.140	2.081	5,806,236
2022-05-31	1.930	2.220	1.910	2.160	2.101	27,234,359
2022-05-30	1.920	1.940	1.910	1.920	1.867	250,702
2022-05-27	1.930	1.930	1.910	1.910	1.858	335,200
2022-05-26	1.900	1.930	1.900	1.910	1.858	385,414
2022-05-25	1.940	1.950	1.910	1.910	1.858	479,502
2022-05-24	1.940	1.970	1.920	1.930	1.877	690,290
2022-05-23	1.950	1.980	1.930	1.930	1.877	639,201
2022-05-20	1.960	1.960	1.930	1.940	1.887	304,800
2022-05-19	1.940	1.960	1.940	1.940	1.887	218,300
2022-05-18	1.960	1.970	1.940	1.950	1.897	353,500
2022-05-17	1.940	1.970	1.900	1.950	1.897	456,900
2022-05-13	1.950	1.980	1.920	1.940	1.887	511,400
2022-05-12	2.040	2.040	1.930	1.930	1.877	308,600
2022-05-11	2.020	2.040	1.980	1.990	1.935	577,700
2022-05-10	1.930	2.100	1.910	2.000	1.945	1,298,700

← NewerPage 18 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.