PANELESMATIC SOLUTIONS PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.190	1.210	1.180	1.190	1.190	69,900
2026-07-20	1.180	1.200	1.180	1.190	1.190	25,500
2026-07-17	1.200	1.210	1.180	1.180	1.180	72,000
2026-07-16	1.200	1.210	1.180	1.180	1.180	25,303
2026-07-15	1.190	1.220	1.180	1.200	1.200	128,100
2026-07-14	1.180	1.210	1.180	1.190	1.190	41,120
2026-07-13	1.200	1.220	1.180	1.200	1.200	19,500
2026-07-10	1.220	1.220	1.200	1.200	1.200	6,300
2026-07-09	1.190	1.210	1.190	1.200	1.200	9,901
2026-07-08	1.190	1.220	1.180	1.210	1.210	94,280
2026-07-07	1.210	1.240	1.180	1.190	1.190	282,000
2026-07-06	1.210	1.210	1.200	1.200	1.200	21,500
2026-07-03	1.200	1.220	1.200	1.200	1.200	51,201
2026-07-02	1.210	1.230	1.180	1.200	1.200	150,000
2026-07-01	1.210	1.220	1.190	1.200	1.200	27,200
2026-06-30	1.210	1.210	1.210	1.210	1.210	600
2026-06-29	1.210	1.230	1.210	1.220	1.220	61,700
2026-06-26	1.220	1.230	1.190	1.210	1.210	77,718
2026-06-25	1.190	1.220	1.180	1.210	1.210	136,600
2026-06-24	1.180	1.230	1.160	1.190	1.190	293,500
2026-06-23	1.180	1.180	1.180	1.180	1.180	1,000
2026-06-22	1.180	1.180	1.170	1.170	1.170	21,904
2026-06-19	1.170	1.180	1.160	1.170	1.170	26,800
2026-06-18	1.180	1.180	1.170	1.180	1.180	14,200
2026-06-17	1.180	1.180	1.160	1.180	1.180	96,400
2026-06-16	1.180	1.190	1.180	1.190	1.190	1,500
2026-06-15	1.180	1.190	1.180	1.190	1.190	3,601
2026-06-12	1.200	1.200	1.140	1.180	1.180	31,702
2026-06-11	1.200	1.200	1.180	1.180	1.180	34,400
2026-06-10	1.220	1.220	1.180	1.190	1.190	195,600
2026-06-09	1.220	1.220	1.200	1.210	1.210	64,100
2026-06-08	1.210	1.220	1.200	1.210	1.210	107,101
2026-06-05	1.180	1.210	1.180	1.210	1.210	105,200
2026-06-04	1.200	1.210	1.180	1.180	1.180	166,800
2026-06-02	1.210	1.220	1.180	1.180	1.180	65,900
2026-05-29	1.210	1.230	1.180	1.210	1.210	83,200
2026-05-28	1.220	1.230	1.220	1.230	1.230	11,300
2026-05-27	1.230	1.230	1.220	1.220	1.220	33,284
2026-05-26	1.200	1.210	1.200	1.210	1.210	3,801
2026-05-25	1.220	1.240	1.190	1.200	1.200	37,702
2026-05-22	1.230	1.230	1.210	1.230	1.230	10,200
2026-05-21	1.240	1.250	1.220	1.220	1.220	43,001
2026-05-20	1.220	1.240	1.220	1.220	1.220	6,500
2026-05-19	1.220	1.240	1.190	1.220	1.220	38,100
2026-05-18	1.180	1.230	1.180	1.220	1.220	36,800
2026-05-15	1.160	1.260	1.130	1.210	1.210	166,400
2026-05-14	1.190	1.210	1.170	1.170	1.170	55,400
2026-05-13	1.210	1.210	1.170	1.200	1.200	21,202
2026-05-12	1.220	1.220	1.200	1.200	1.200	1,210
2026-05-11	1.220	1.220	1.170	1.200	1.200	21,700
2026-05-08	1.190	1.210	1.190	1.210	1.210	116,500
2026-05-07	1.200	1.200	1.190	1.190	1.190	7,110
2026-05-06	1.200	1.200	1.180	1.190	1.190	18,000
2026-05-05	1.220	1.220	1.180	1.190	1.190	139,300
2026-04-30	1.200	1.240	1.200	1.230	1.230	14,416
2026-04-29	1.250	1.250	1.200	1.230	1.230	160,900
2026-04-28	1.310	1.350	1.310	1.340	1.307	275,400
2026-04-27	1.290	1.330	1.290	1.310	1.278	140,817
2026-04-24	1.260	1.280	1.260	1.280	1.249	74,300
2026-04-23	1.280	1.280	1.250	1.270	1.239	147,701

← NewerPage 2 of 11 · 641 trading daysOlder →

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.