Pan Asia Footwear Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.970	0.980	0.950	0.960	0.960	1,043,965
2026-07-20	0.990	0.990	0.950	0.950	0.950	1,564,400
2026-07-17	0.960	0.990	0.960	0.980	0.980	2,771,539
2026-07-16	0.950	0.990	0.950	0.950	0.950	3,370,101
2026-07-15	0.930	0.980	0.900	0.940	0.940	3,532,900
2026-07-14	0.920	0.930	0.920	0.920	0.920	763,900
2026-07-13	0.940	0.950	0.910	0.920	0.920	959,810
2026-07-10	0.920	0.940	0.920	0.930	0.930	472,900
2026-07-09	0.920	0.940	0.910	0.920	0.920	620,301
2026-07-08	0.970	0.980	0.900	0.900	0.900	2,163,700
2026-07-07	0.980	1.020	0.970	0.970	0.970	7,615,405
2026-07-06	0.960	0.990	0.950	0.960	0.960	1,026,702
2026-07-03	0.920	0.960	0.920	0.950	0.950	1,151,900
2026-07-02	0.930	0.960	0.920	0.920	0.920	670,503
2026-07-01	0.940	0.970	0.930	0.930	0.930	944,300
2026-06-30	0.930	0.970	0.920	0.940	0.940	1,874,300
2026-06-29	0.930	0.950	0.910	0.930	0.930	800,932
2026-06-26	0.940	0.970	0.930	0.940	0.940	2,003,700
2026-06-25	1.040	1.050	0.940	0.940	0.940	8,810,507
2026-06-24	0.940	1.010	0.930	1.000	1.000	6,118,501
2026-06-23	0.910	1.050	0.910	0.930	0.930	18,825,137
2026-06-22	0.930	0.960	0.910	0.910	0.910	779,717
2026-06-19	0.960	0.970	0.930	0.950	0.950	1,453,400
2026-06-18	0.940	0.960	0.930	0.960	0.960	2,302,304
2026-06-17	0.940	1.030	0.900	0.960	0.960	19,076,900
2026-06-16	0.780	0.990	0.780	0.980	0.980	21,856,350
2026-06-15	0.780	0.790	0.760	0.780	0.780	60,801
2026-06-12	0.760	0.800	0.750	0.780	0.780	169,010
2026-06-11	0.760	0.800	0.750	0.760	0.760	267,800
2026-06-10	0.780	0.800	0.770	0.770	0.770	211,100
2026-06-09	0.780	0.800	0.780	0.780	0.780	141,121
2026-06-08	0.800	0.800	0.780	0.780	0.780	258,600
2026-06-05	0.820	0.830	0.790	0.790	0.790	527,793
2026-06-04	0.810	0.820	0.800	0.810	0.810	143,300
2026-06-02	0.820	0.840	0.800	0.820	0.820	517,400
2026-05-29	0.800	0.840	0.790	0.800	0.800	1,982,200
2026-05-28	0.790	0.820	0.790	0.800	0.800	1,156,600
2026-05-27	0.800	0.820	0.790	0.790	0.790	439,695
2026-05-26	0.790	0.830	0.770	0.790	0.790	1,757,000
2026-05-25	0.810	0.830	0.790	0.800	0.800	582,002
2026-05-22	0.810	0.830	0.800	0.800	0.800	324,200
2026-05-21	0.820	0.850	0.810	0.810	0.810	713,300
2026-05-20	0.820	0.820	0.800	0.810	0.810	205,120
2026-05-19	0.820	0.860	0.810	0.810	0.810	752,300
2026-05-18	0.790	0.810	0.790	0.810	0.810	488,500
2026-05-15	0.880	0.880	0.780	0.800	0.800	2,119,800
2026-05-14	0.890	0.910	0.870	0.880	0.880	636,801
2026-05-13	0.900	0.940	0.880	0.890	0.890	792,500
2026-05-12	0.910	0.920	0.890	0.890	0.890	697,155
2026-05-11	0.930	0.940	0.900	0.900	0.900	708,701
2026-05-08	0.890	0.980	0.870	0.920	0.920	4,219,800
2026-05-07	0.920	0.940	0.880	0.890	0.890	837,410
2026-05-06	0.980	0.980	0.900	0.900	0.890	1,852,200
2026-05-05	1.000	1.000	0.960	0.970	0.959	1,368,804
2026-04-30	1.000	1.070	0.980	0.980	0.969	4,570,230
2026-04-29	1.010	1.150	1.010	1.020	1.009	15,329,200
2026-04-28	1.020	1.030	0.970	1.000	0.989	3,044,006
2026-04-27	1.050	1.170	0.960	1.010	0.999	17,830,859
2026-04-24	0.780	1.000	0.760	0.980	0.969	13,894,370
2026-04-23	0.770	0.820	0.760	0.790	0.781	3,484,000

← NewerPage 2 of 5 · 241 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.