Pan Asia Footwear Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.960	1.980	1.930	1.930	1.877	806,200
2022-05-06	1.920	2.040	1.920	2.000	1.945	853,700
2022-05-05	2.040	2.120	2.000	2.020	1.965	2,375,300
2022-05-03	2.220	2.220	2.080	2.080	2.008	4,204,700
2022-04-29	2.240	2.260	2.180	2.200	2.124	5,012,500
2022-04-28	2.220	2.340	2.220	2.240	2.162	18,926,100
2022-04-27	2.240	2.280	2.180	2.200	2.124	11,740,300
2022-04-26	2.200	2.500	2.200	2.260	2.182	94,040,094
2022-04-25	2.160	2.240	2.160	2.200	2.124	1,184,900
2022-04-22	2.200	2.220	2.160	2.180	2.105	1,077,900
2022-04-21	2.200	2.220	2.160	2.180	2.105	1,615,000
2022-04-20	2.200	2.220	2.160	2.180	2.105	737,300
2022-04-19	2.140	2.220	2.140	2.180	2.105	1,293,100
2022-04-18	2.140	2.160	2.100	2.120	2.047	558,700
2022-04-12	2.160	2.200	2.120	2.120	2.047	917,800
2022-04-11	2.260	2.260	2.140	2.160	2.085	1,338,400
2022-04-08	2.220	2.260	2.220	2.260	2.182	690,300
2022-04-07	2.220	2.260	2.200	2.220	2.143	1,586,000
2022-04-05	2.240	2.320	2.220	2.240	2.162	7,500,800
2022-04-04	2.240	2.260	2.220	2.220	2.143	1,202,700
2022-04-01	2.200	2.320	2.160	2.240	2.162	7,678,200
2022-03-31	2.240	2.240	2.180	2.200	2.124	989,200
2022-03-30	2.220	2.260	2.220	2.220	2.143	1,617,300
2022-03-29	2.240	2.260	2.200	2.200	2.124	882,900
2022-03-28	2.180	2.240	2.180	2.220	2.143	1,439,400
2022-03-25	2.240	2.260	2.160	2.180	2.105	4,235,200
2022-03-24	2.260	2.320	2.220	2.240	2.162	10,501,810
2022-03-23	2.140	2.420	2.140	2.280	2.201	68,584,930
2022-03-22	2.180	2.180	2.120	2.120	2.047	734,400
2022-03-21	2.160	2.180	2.120	2.120	2.047	438,600
2022-03-18	2.200	2.200	2.160	2.160	2.085	420,500
2022-03-17	2.200	2.200	2.160	2.180	2.105	1,031,600
2022-03-16	2.120	2.180	2.120	2.160	2.085	1,470,500
2022-03-15	2.200	2.300	2.100	2.100	2.027	4,716,100
2022-03-14	2.180	2.260	2.180	2.200	2.124	1,817,600
2022-03-11	2.080	2.200	2.060	2.160	2.085	1,500,000
2022-03-10	2.100	2.120	2.080	2.100	2.027	959,400
2022-03-09	1.960	2.060	1.910	2.040	1.969	1,342,100
2022-03-08	1.950	2.060	1.830	1.960	1.892	3,520,600
2022-03-07	2.160	2.160	1.980	1.980	1.911	5,030,800
2022-03-04	2.280	2.300	2.140	2.180	2.105	3,333,500
2022-03-03	2.260	2.340	2.260	2.280	2.201	2,349,800
2022-03-02	2.280	2.280	2.240	2.240	2.162	607,800
2022-03-01	2.280	2.280	2.260	2.260	2.182	575,700
2022-02-28	2.300	2.300	2.200	2.240	2.162	1,665,200
2022-02-25	2.240	2.300	2.240	2.300	2.220	1,545,700
2022-02-24	2.340	2.360	2.200	2.200	2.124	6,402,900
2022-02-23	2.340	2.400	2.320	2.340	2.259	2,465,100
2022-02-22	2.340	2.380	2.280	2.340	2.259	3,908,300
2022-02-21	2.360	2.400	2.320	2.340	2.259	2,434,000
2022-02-18	2.380	2.380	2.320	2.340	2.259	2,318,700
2022-02-17	2.380	2.420	2.360	2.360	2.278	2,501,700
2022-02-15	2.340	2.400	2.340	2.360	2.278	2,806,600
2022-02-14	2.380	2.420	2.300	2.340	2.259	8,862,400
2022-02-11	2.480	2.600	2.380	2.400	2.317	15,723,300
2022-02-10	2.520	2.540	2.460	2.460	2.375	5,573,600
2022-02-09	2.500	2.620	2.500	2.540	2.452	14,783,900
2022-02-08	2.500	2.540	2.480	2.480	2.394	3,051,100
2022-02-07	2.560	2.560	2.480	2.480	2.394	3,596,800
2022-02-04	2.540	2.580	2.480	2.520	2.433	9,144,200

← NewerPage 19 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.