Pan Asia Footwear Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	1.070	1.130	1.070	1.080	1.068	419,701
2024-10-21	1.150	1.160	1.050	1.050	1.038	734,300
2024-10-18	1.150	1.170	1.150	1.150	1.137	53,002
2024-10-17	1.180	1.180	1.130	1.150	1.137	619,901
2024-10-16	1.140	1.180	1.140	1.170	1.157	60,901
2024-10-15	1.180	1.210	1.140	1.140	1.127	288,901
2024-10-11	1.200	1.210	1.190	1.190	1.177	120,000
2024-10-10	1.190	1.210	1.180	1.190	1.177	249,801
2024-10-09	1.180	1.240	1.180	1.190	1.177	790,701
2024-10-08	1.200	1.200	1.180	1.180	1.167	103,000
2024-10-07	1.210	1.210	1.190	1.200	1.187	8,300
2024-10-04	1.180	1.200	1.170	1.180	1.167	310,400
2024-10-03	1.220	1.240	1.200	1.210	1.197	231,700
2024-10-02	1.240	1.250	1.220	1.220	1.206	217,402
2024-10-01	1.270	1.310	1.240	1.240	1.226	1,837,200
2024-09-30	1.230	1.270	1.230	1.250	1.236	510,300
2024-09-27	1.240	1.250	1.210	1.230	1.216	260,400
2024-09-26	1.260	1.270	1.230	1.230	1.216	887,200
2024-09-25	1.210	1.310	1.210	1.240	1.226	3,909,202
2024-09-24	1.190	1.200	1.180	1.200	1.187	116,401
2024-09-23	1.220	1.220	1.190	1.200	1.187	164,702
2024-09-20	1.190	1.240	1.190	1.200	1.187	866,400
2024-09-19	1.170	1.200	1.160	1.180	1.167	770,705
2024-09-18	1.190	1.220	1.160	1.160	1.147	1,616,085
2024-09-17	1.210	1.240	1.180	1.180	1.167	775,300
2024-09-16	1.200	1.230	1.180	1.180	1.167	856,600
2024-09-13	1.150	1.230	1.150	1.180	1.167	1,176,300
2024-09-12	1.220	1.220	1.140	1.140	1.127	1,454,002
2024-09-11	1.280	1.290	1.210	1.210	1.197	325,905
2024-09-10	1.300	1.320	1.280	1.280	1.266	234,173
2024-09-09	1.280	1.290	1.260	1.290	1.276	374,673
2024-09-06	1.320	1.340	1.270	1.270	1.256	1,082,732
2024-09-05	1.300	1.330	1.300	1.300	1.286	1,241,104
2024-09-04	1.310	1.410	1.300	1.300	1.286	9,005,716
2024-09-03	1.270	1.370	1.260	1.320	1.305	5,452,308
2024-09-02	1.190	1.390	1.190	1.260	1.246	6,280,714
2024-08-30	1.190	1.200	1.170	1.180	1.167	83,200
2024-08-29	1.200	1.210	1.170	1.180	1.167	205,000
2024-08-28	1.230	1.230	1.170	1.180	1.167	475,812
2024-08-27	1.140	1.360	1.140	1.220	1.206	5,997,211
2024-08-26	1.160	1.170	1.140	1.150	1.137	100,000
2024-08-23	1.170	1.170	1.140	1.150	1.137	321,303
2024-08-22	1.080	1.270	1.060	1.160	1.147	6,356,103
2024-08-21	1.020	1.090	1.020	1.080	1.068	481,800
2024-08-20	1.060	1.090	1.020	1.020	1.009	385,209
2024-08-19	1.010	1.070	1.010	1.050	1.038	102,200
2024-08-16	1.000	1.030	0.990	1.010	0.999	124,907
2024-08-15	1.020	1.030	0.970	0.980	0.969	302,715
2024-08-14	1.060	1.070	0.980	0.980	0.969	526,239
2024-08-13	1.060	1.090	1.050	1.070	1.058	19,810
2024-08-09	1.050	1.100	1.040	1.090	1.078	21,009
2024-08-08	1.070	1.090	1.020	1.090	1.078	21,600
2024-08-07	1.030	1.100	1.030	1.050	1.038	250,000
2024-08-06	1.030	1.060	1.030	1.060	1.048	114,503
2024-08-05	1.090	1.090	1.030	1.030	1.019	350,298
2024-08-02	1.170	1.180	1.080	1.080	1.068	223,900
2024-08-01	1.130	1.160	1.130	1.150	1.137	92,200
2024-07-31	1.150	1.170	1.120	1.120	1.108	118,701
2024-07-30	1.160	1.170	1.150	1.150	1.137	76,200
2024-07-26	1.160	1.190	1.150	1.150	1.137	125,000

← NewerPage 9 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.