Pan Asia Footwear Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.460	2.680	2.460	2.540	2.452	42,890,898
2022-02-02	2.540	2.540	2.440	2.460	2.375	3,589,100
2022-02-01	2.520	2.540	2.460	2.520	2.433	6,235,200
2022-01-31	2.440	2.520	2.420	2.520	2.433	6,411,900
2022-01-28	2.420	2.460	2.420	2.420	2.336	5,482,900
2022-01-27	2.380	2.460	2.320	2.420	2.336	8,121,500
2022-01-26	2.520	2.560	2.360	2.400	2.317	14,973,600
2022-01-25	2.600	2.680	2.480	2.500	2.413	24,076,500
2022-01-24	2.560	2.740	2.560	2.600	2.510	44,548,602
2022-01-21	2.740	2.760	2.500	2.560	2.471	64,365,000
2022-01-20	2.580	2.840	2.580	2.840	2.742	110,088,602
2022-01-19	2.640	2.760	2.580	2.580	2.491	32,895,199
2022-01-18	2.540	2.720	2.460	2.720	2.626	56,783,301
2022-01-17	2.660	2.880	2.540	2.540	2.452	122,094,398
2022-01-14	2.440	2.640	2.440	2.620	2.529	55,258,602
2022-01-13	2.360	2.460	2.340	2.440	2.356	11,916,900
2022-01-12	2.320	2.420	2.300	2.360	2.278	6,501,900
2022-01-11	2.320	2.340	2.300	2.320	2.240	3,285,800
2022-01-10	2.360	2.380	2.320	2.340	2.259	1,429,400
2022-01-07	2.360	2.380	2.340	2.360	2.278	1,168,400
2022-01-06	2.400	2.400	2.340	2.360	2.278	3,082,500
2022-01-05	2.380	2.420	2.360	2.400	2.317	4,075,900
2022-01-04	2.320	2.380	2.320	2.360	2.278	2,246,400
2021-12-30	2.300	2.320	2.260	2.300	2.220	1,391,300
2021-12-29	2.380	2.380	2.200	2.300	2.220	4,459,200
2021-12-28	2.340	2.380	2.320	2.340	2.259	2,440,700
2021-12-27	2.380	2.400	2.360	2.360	2.278	1,260,200
2021-12-24	2.420	2.420	2.380	2.380	2.298	2,377,700
2021-12-23	2.460	2.460	2.400	2.400	2.317	2,733,300
2021-12-22	2.400	2.420	2.360	2.400	2.317	3,460,100
2021-12-21	2.440	2.440	2.340	2.380	2.298	7,035,100
2021-12-20	2.460	2.500	2.400	2.420	2.336	10,886,700
2021-12-17	2.600	2.680	2.480	2.500	2.413	39,974,398
2021-12-16	2.400	2.640	2.400	2.560	2.471	50,733,000
2021-12-15	2.420	2.440	2.400	2.400	2.317	2,656,400
2021-12-14	2.420	2.440	2.400	2.420	2.336	2,384,000
2021-12-13	2.420	2.460	2.400	2.400	2.317	3,832,200
2021-12-09	2.480	2.480	2.420	2.420	2.336	5,288,500
2021-12-08	2.420	2.520	2.420	2.460	2.375	9,013,400
2021-12-07	2.420	2.440	2.380	2.400	2.317	4,936,800
2021-12-03	2.460	2.460	2.400	2.400	2.317	4,990,400
2021-12-02	2.420	2.460	2.400	2.420	2.336	5,058,500
2021-12-01	2.420	2.480	2.380	2.420	2.336	13,072,500
2021-11-30	2.500	2.600	2.400	2.420	2.336	22,178,500
2021-11-29	2.540	2.600	2.420	2.460	2.375	22,256,199
2021-11-26	2.760	2.780	2.540	2.540	2.452	47,725,301
2021-11-25	2.600	2.960	2.580	2.720	2.626	305,352,188
2021-11-24	2.520	2.620	2.480	2.520	2.433	33,280,500
2021-11-23	2.440	2.600	2.420	2.520	2.433	65,235,398
2021-11-22	2.380	2.440	2.380	2.400	2.317	3,066,500
2021-11-19	2.460	2.480	2.380	2.380	2.298	5,199,300
2021-11-18	2.380	2.520	2.380	2.460	2.375	19,271,100
2021-11-17	2.360	2.420	2.340	2.380	2.298	4,546,200
2021-11-16	2.440	2.460	2.380	2.380	2.298	4,710,700
2021-11-15	2.460	2.540	2.400	2.440	2.356	16,196,500
2021-11-12	2.440	2.480	2.420	2.440	2.356	4,822,000
2021-11-11	2.480	2.560	2.420	2.440	2.356	24,102,000
2021-11-10	2.420	2.520	2.340	2.460	2.375	23,429,600
2021-11-09	2.380	2.420	2.320	2.400	2.317	6,777,800
2021-11-08	2.440	2.520	2.360	2.360	2.278	10,906,900

← NewerPage 20 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.