Pan Asia Footwear Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.950	0.950	0.900	0.900	0.890	27,200
2025-01-20	0.920	0.950	0.920	0.950	0.939	4,400
2025-01-17	0.940	0.990	0.940	0.970	0.959	1,100
2025-01-16	0.950	0.950	0.910	0.940	0.930	28,900
2025-01-15	0.890	0.930	0.890	0.930	0.920	6,403
2025-01-14	0.940	0.940	0.910	0.930	0.920	44,202
2025-01-13	0.890	0.970	0.800	0.900	0.890	51,300
2025-01-10	0.930	0.950	0.930	0.950	0.939	7,505
2025-01-09	0.950	0.970	0.930	0.930	0.920	18,200
2025-01-08	0.950	0.960	0.950	0.960	0.949	18,900
2025-01-07	0.960	0.970	0.940	0.970	0.959	10,400
2025-01-06	0.970	0.970	0.940	0.960	0.949	2,105
2025-01-03	0.960	0.970	0.950	0.970	0.959	26,400
2025-01-02	0.950	0.960	0.950	0.960	0.949	25,100
2024-12-30	0.900	0.970	0.900	0.920	0.910	10,700
2024-12-27	0.930	0.940	0.920	0.940	0.930	10,600
2024-12-26	0.980	0.980	0.920	0.920	0.910	77,400
2024-12-25	0.930	0.980	0.890	0.970	0.959	28,400
2024-12-24	0.890	0.930	0.890	0.930	0.920	33,838
2024-12-23	0.910	0.930	0.880	0.920	0.910	59,180
2024-12-20	0.950	0.950	0.880	0.880	0.870	55,500
2024-12-19	0.920	0.930	0.910	0.930	0.920	28,905
2024-12-18	0.950	0.950	0.930	0.930	0.920	10,100
2024-12-17	0.950	0.980	0.920	0.920	0.910	56,000
2024-12-16	0.960	0.970	0.960	0.970	0.959	46,500
2024-12-13	0.980	1.000	0.970	0.970	0.959	129,400
2024-12-12	1.000	1.000	0.980	1.000	0.989	21,700
2024-12-11	1.010	1.010	0.980	0.990	0.979	179,500
2024-12-09	1.000	1.000	1.000	1.000	0.989	100
2024-12-06	1.000	1.010	1.000	1.010	0.999	40,100
2024-12-04	1.000	1.010	0.990	1.010	0.999	46,902
2024-12-03	1.010	1.020	0.990	0.990	0.979	59,000
2024-12-02	1.000	1.010	0.980	0.990	0.979	125,000
2024-11-29	1.000	1.020	1.000	1.020	1.009	10,200
2024-11-28	1.000	1.010	1.000	1.010	0.999	38,100
2024-11-27	1.000	1.020	0.990	1.000	0.989	49,300
2024-11-26	1.020	1.030	0.990	1.030	1.019	52,420
2024-11-25	0.990	1.020	0.990	1.020	1.009	103,800
2024-11-22	1.010	1.010	0.980	1.000	0.989	182,901
2024-11-21	1.020	1.040	0.990	1.000	0.989	94,201
2024-11-20	1.040	1.050	1.000	1.020	1.009	169,815
2024-11-19	1.010	1.040	1.000	1.000	0.989	55,700
2024-11-18	1.010	1.020	1.000	1.000	0.989	17,600
2024-11-15	1.020	1.040	1.000	1.010	0.999	162,802
2024-11-14	1.020	1.040	1.010	1.020	1.009	173,900
2024-11-13	1.040	1.050	1.010	1.020	1.009	123,900
2024-11-12	1.060	1.060	1.010	1.010	0.999	678,711
2024-11-11	1.060	1.090	1.050	1.070	1.058	50,300
2024-11-08	1.040	1.100	1.030	1.060	1.048	64,800
2024-11-07	1.060	1.070	1.040	1.040	1.028	103,500
2024-11-06	1.100	1.100	1.050	1.060	1.048	133,000
2024-11-05	1.070	1.090	1.070	1.080	1.068	79,500
2024-11-04	1.070	1.100	1.070	1.070	1.058	158,900
2024-11-01	1.090	1.100	1.060	1.070	1.058	237,500
2024-10-31	1.110	1.120	1.080	1.090	1.078	210,700
2024-10-30	1.060	1.190	1.050	1.080	1.068	1,705,906
2024-10-29	1.090	1.100	1.050	1.050	1.038	447,704
2024-10-28	1.130	1.130	1.100	1.100	1.088	40,100
2024-10-25	1.090	1.110	1.090	1.110	1.098	100,500
2024-10-24	1.110	1.120	1.080	1.080	1.068	116,710

← NewerPage 8 of 21 · 1,215 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.