PANELESMATIC SOLUTIONS PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.320 | 1.360 | 1.290 | 1.310 | 1.256 | 204,598 |
| 2024-07-24 | 1.320 | 1.380 | 1.310 | 1.330 | 1.276 | 320,610 |
| 2024-07-23 | 1.580 | 1.590 | 1.200 | 1.350 | 1.295 | 1,521,303 |
| 2024-07-19 | 1.600 | 1.650 | 1.590 | 1.590 | 1.525 | 285,549 |
| 2024-07-18 | 1.670 | 1.670 | 1.580 | 1.610 | 1.544 | 494,200 |
| 2024-07-17 | 1.720 | 1.740 | 1.620 | 1.640 | 1.573 | 830,600 |
| 2024-07-16 | 1.830 | 1.880 | 1.730 | 1.730 | 1.659 | 2,984,168 |
| 2024-07-15 | 1.760 | 1.890 | 1.690 | 1.810 | 1.736 | 8,490,445 |
| 2024-07-12 | 1.610 | 1.830 | 1.610 | 1.720 | 1.650 | 8,055,023 |
| 2024-07-11 | 1.600 | 1.620 | 1.590 | 1.610 | 1.544 | 572,601 |
| 2024-07-10 | 1.600 | 1.650 | 1.600 | 1.620 | 1.554 | 796,300 |
| 2024-07-09 | 1.610 | 1.620 | 1.580 | 1.580 | 1.515 | 290,900 |
| 2024-07-08 | 1.610 | 1.630 | 1.590 | 1.600 | 1.535 | 297,100 |
| 2024-07-05 | 1.580 | 1.610 | 1.570 | 1.600 | 1.535 | 21,900 |
| 2024-07-04 | 1.580 | 1.620 | 1.580 | 1.590 | 1.525 | 171,900 |
| 2024-07-03 | 1.600 | 1.600 | 1.550 | 1.590 | 1.525 | 83,900 |
| 2024-07-02 | 1.590 | 1.590 | 1.570 | 1.590 | 1.525 | 121,901 |
| 2024-07-01 | 1.600 | 1.620 | 1.590 | 1.590 | 1.525 | 87,000 |
| 2024-06-28 | 1.670 | 1.680 | 1.600 | 1.630 | 1.563 | 147,700 |
| 2024-06-27 | 1.680 | 1.700 | 1.640 | 1.660 | 1.592 | 529,200 |
| 2024-06-26 | 1.590 | 1.780 | 1.590 | 1.670 | 1.602 | 3,970,701 |
| 2024-06-25 | 1.600 | 1.600 | 1.570 | 1.590 | 1.525 | 198,500 |
| 2024-06-24 | 1.590 | 1.600 | 1.530 | 1.590 | 1.525 | 264,100 |
| 2024-06-21 | 1.600 | 1.610 | 1.580 | 1.600 | 1.535 | 88,500 |
| 2024-06-20 | 1.570 | 1.600 | 1.560 | 1.600 | 1.535 | 135,600 |
| 2024-06-19 | 1.630 | 1.630 | 1.450 | 1.610 | 1.544 | 297,900 |
| 2024-06-18 | 1.610 | 1.620 | 1.570 | 1.620 | 1.554 | 23,901 |
| 2024-06-17 | 1.630 | 1.630 | 1.570 | 1.610 | 1.544 | 185,502 |
| 2024-06-14 | 1.620 | 1.650 | 1.610 | 1.650 | 1.583 | 43,535 |
| 2024-06-13 | 1.670 | 1.670 | 1.590 | 1.640 | 1.573 | 110,238 |
| 2024-06-12 | 1.670 | 1.680 | 1.640 | 1.660 | 1.592 | 60,200 |
| 2024-06-11 | 1.600 | 1.690 | 1.600 | 1.660 | 1.592 | 50,500 |
| 2024-06-10 | 1.650 | 1.700 | 1.540 | 1.640 | 1.573 | 313,650 |
| 2024-06-07 | 1.630 | 1.650 | 1.610 | 1.650 | 1.583 | 49,700 |
| 2024-06-06 | 1.640 | 1.650 | 1.610 | 1.640 | 1.573 | 106,151 |
| 2024-06-05 | 1.640 | 1.660 | 1.640 | 1.640 | 1.573 | 121,700 |
| 2024-06-04 | 1.670 | 1.680 | 1.610 | 1.650 | 1.583 | 225,304 |
| 2024-05-31 | 1.680 | 1.690 | 1.660 | 1.670 | 1.602 | 45,300 |
| 2024-05-30 | 1.660 | 1.690 | 1.640 | 1.670 | 1.602 | 274,400 |
| 2024-05-29 | 1.690 | 1.690 | 1.670 | 1.680 | 1.611 | 98,700 |
| 2024-05-28 | 1.690 | 1.700 | 1.670 | 1.690 | 1.621 | 300,607 |
| 2024-05-27 | 1.730 | 1.730 | 1.680 | 1.690 | 1.621 | 388,770 |
| 2024-05-24 | 1.700 | 1.720 | 1.690 | 1.700 | 1.631 | 216,601 |
| 2024-05-23 | 1.720 | 1.720 | 1.680 | 1.700 | 1.631 | 181,178 |
| 2024-05-21 | 1.710 | 1.740 | 1.700 | 1.720 | 1.650 | 475,300 |
| 2024-05-20 | 1.740 | 1.750 | 1.700 | 1.700 | 1.631 | 683,200 |
| 2024-05-17 | 1.740 | 1.750 | 1.720 | 1.740 | 1.669 | 251,800 |
| 2024-05-16 | 1.720 | 1.750 | 1.710 | 1.730 | 1.659 | 199,500 |
| 2024-05-15 | 1.740 | 1.750 | 1.700 | 1.720 | 1.650 | 926,710 |
| 2024-05-14 | 1.750 | 1.760 | 1.700 | 1.750 | 1.679 | 641,110 |
| 2024-05-13 | 1.770 | 1.780 | 1.730 | 1.750 | 1.679 | 766,714 |
| 2024-05-10 | 1.790 | 1.800 | 1.760 | 1.780 | 1.707 | 189,600 |
| 2024-05-09 | 1.900 | 1.900 | 1.750 | 1.770 | 1.698 | 2,297,630 |
| 2024-05-08 | 1.890 | 1.910 | 1.880 | 1.910 | 1.832 | 335,000 |
| 2024-05-07 | 1.920 | 1.930 | 1.880 | 1.890 | 1.813 | 367,211 |
| 2024-05-03 | 1.910 | 1.920 | 1.890 | 1.900 | 1.822 | 464,100 |
| 2024-05-02 | 1.900 | 1.930 | 1.890 | 1.890 | 1.813 | 509,000 |
| 2024-04-30 | 1.920 | 1.950 | 1.890 | 1.900 | 1.822 | 495,420 |
| 2024-04-29 | 1.910 | 1.940 | 1.890 | 1.900 | 1.822 | 542,000 |
| 2024-04-26 | 1.940 | 1.990 | 1.890 | 1.900 | 1.822 | 1,137,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.0330 THB |
| 2025-03-20 | 0.0200 THB |
| 2024-03-12 | 0.0400 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.