PANELESMATIC SOLUTIONS PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.900 | 1.950 | 1.890 | 1.930 | 1.851 | 1,224,200 |
| 2024-04-24 | 1.950 | 2.020 | 1.880 | 1.910 | 1.832 | 2,653,407 |
| 2024-04-23 | 1.930 | 1.960 | 1.920 | 1.930 | 1.851 | 626,750 |
| 2024-04-22 | 1.870 | 2.020 | 1.870 | 1.920 | 1.842 | 1,718,600 |
| 2024-04-19 | 1.950 | 1.970 | 1.850 | 1.860 | 1.784 | 1,119,603 |
| 2024-04-18 | 2.040 | 2.060 | 1.920 | 1.970 | 1.890 | 1,111,526 |
| 2024-04-17 | 2.120 | 2.120 | 2.000 | 2.020 | 1.937 | 1,457,453 |
| 2024-04-11 | 2.160 | 2.160 | 2.100 | 2.140 | 2.053 | 398,530 |
| 2024-04-10 | 2.180 | 2.200 | 2.140 | 2.160 | 2.072 | 905,565 |
| 2024-04-09 | 2.100 | 2.160 | 2.100 | 2.120 | 2.033 | 1,376,156 |
| 2024-04-05 | 2.080 | 2.160 | 2.060 | 2.080 | 1.995 | 1,057,816 |
| 2024-04-04 | 2.200 | 2.220 | 2.080 | 2.080 | 1.995 | 2,300,000 |
| 2024-04-03 | 2.320 | 2.380 | 2.140 | 2.200 | 2.110 | 3,533,074 |
| 2024-04-02 | 2.280 | 2.380 | 2.240 | 2.320 | 2.225 | 2,044,700 |
| 2024-04-01 | 2.320 | 2.340 | 2.280 | 2.280 | 2.187 | 996,841 |
| 2024-03-29 | 2.420 | 2.440 | 2.260 | 2.320 | 2.225 | 3,796,017 |
| 2024-03-28 | 2.480 | 2.560 | 2.380 | 2.420 | 2.321 | 13,130,760 |
| 2024-03-27 | 2.200 | 2.460 | 2.200 | 2.440 | 2.340 | 12,520,790 |
| 2024-03-26 | 2.200 | 2.240 | 2.140 | 2.200 | 2.110 | 3,056,400 |
| 2024-03-25 | 2.360 | 2.400 | 2.160 | 2.200 | 2.110 | 5,412,665 |
| 2024-03-22 | 2.420 | 2.480 | 2.360 | 2.360 | 2.264 | 3,177,753 |
| 2024-03-21 | 2.520 | 2.600 | 2.340 | 2.400 | 2.302 | 8,289,210 |
| 2024-03-20 | 2.640 | 2.700 | 2.500 | 2.520 | 2.417 | 3,219,819 |
| 2024-03-19 | 2.640 | 2.720 | 2.620 | 2.640 | 2.532 | 4,416,611 |
| 2024-03-18 | 2.720 | 2.760 | 2.640 | 2.640 | 2.532 | 3,337,752 |
| 2024-03-15 | 2.780 | 2.840 | 2.740 | 2.740 | 2.628 | 7,518,264 |
| 2024-03-14 | 2.660 | 2.800 | 2.640 | 2.780 | 2.666 | 9,823,601 |
| 2024-03-13 | 2.700 | 2.740 | 2.600 | 2.640 | 2.532 | 4,955,856 |
| 2024-03-12 | 2.760 | 2.800 | 2.680 | 2.680 | 2.570 | 4,550,614 |
| 2024-03-11 | 2.740 | 2.860 | 2.700 | 2.760 | 2.609 | 11,910,600 |
| 2024-03-08 | 2.920 | 2.940 | 2.680 | 2.740 | 2.590 | 12,009,900 |
| 2024-03-07 | 2.840 | 3.040 | 2.840 | 2.920 | 2.760 | 35,061,219 |
| 2024-03-06 | 2.880 | 2.960 | 2.820 | 2.820 | 2.666 | 14,714,320 |
| 2024-03-05 | 2.700 | 2.940 | 2.620 | 2.880 | 2.722 | 39,257,090 |
| 2024-03-04 | 2.580 | 2.720 | 2.520 | 2.720 | 2.571 | 12,245,040 |
| 2024-03-01 | 2.580 | 2.660 | 2.480 | 2.540 | 2.401 | 9,267,149 |
| 2024-02-29 | 2.780 | 2.840 | 2.540 | 2.540 | 2.401 | 9,589,790 |
| 2024-02-28 | 2.880 | 2.980 | 2.780 | 2.780 | 2.628 | 13,239,630 |
| 2024-02-27 | 3.140 | 3.160 | 2.880 | 2.880 | 2.722 | 19,984,211 |
| 2024-02-23 | 3.520 | 3.600 | 3.080 | 3.180 | 3.006 | 43,009,379 |
| 2024-02-22 | 4.300 | 4.360 | 3.500 | 3.500 | 3.308 | 257,467,016 |
← NewerPage 11 of 11 · 641 trading days
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.