PANELESMATIC SOLUTIONS PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1.380 | 1.440 | 1.380 | 1.440 | 1.405 | 7,401 |
| 2026-01-20 | 1.360 | 1.420 | 1.360 | 1.420 | 1.385 | 15,100 |
| 2026-01-19 | 1.340 | 1.380 | 1.340 | 1.360 | 1.327 | 3,300 |
| 2026-01-16 | 1.360 | 1.410 | 1.340 | 1.350 | 1.317 | 150,001 |
| 2026-01-15 | 1.380 | 1.390 | 1.350 | 1.390 | 1.356 | 90,700 |
| 2026-01-14 | 1.380 | 1.460 | 1.350 | 1.350 | 1.317 | 87,000 |
| 2026-01-13 | 1.390 | 1.400 | 1.360 | 1.370 | 1.336 | 32,500 |
| 2026-01-12 | 1.420 | 1.430 | 1.360 | 1.430 | 1.395 | 15,420 |
| 2026-01-09 | 1.400 | 1.430 | 1.400 | 1.430 | 1.395 | 10,029 |
| 2026-01-08 | 1.380 | 1.420 | 1.360 | 1.420 | 1.385 | 68,718 |
| 2026-01-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.366 | 4,000 |
| 2026-01-05 | 1.420 | 1.420 | 1.420 | 1.420 | 1.385 | 1,405 |
| 2025-12-30 | 1.410 | 1.430 | 1.370 | 1.410 | 1.375 | 33,501 |
| 2025-12-29 | 1.450 | 1.450 | 1.410 | 1.410 | 1.375 | 71,900 |
| 2025-12-26 | 1.420 | 1.460 | 1.300 | 1.460 | 1.424 | 245,600 |
| 2025-12-25 | 1.430 | 1.430 | 1.430 | 1.430 | 1.395 | 18,800 |
| 2025-12-24 | 1.430 | 1.450 | 1.430 | 1.450 | 1.414 | 27,911 |
| 2025-12-23 | 1.420 | 1.450 | 1.420 | 1.450 | 1.414 | 48,700 |
| 2025-12-22 | 1.460 | 1.460 | 1.430 | 1.450 | 1.414 | 19,601 |
| 2025-12-19 | 1.460 | 1.460 | 1.400 | 1.460 | 1.424 | 27,310 |
| 2025-12-18 | 1.420 | 1.460 | 1.380 | 1.460 | 1.424 | 144,000 |
| 2025-12-17 | 1.450 | 1.470 | 1.440 | 1.440 | 1.405 | 58,112 |
| 2025-12-16 | 1.460 | 1.470 | 1.450 | 1.470 | 1.434 | 139,700 |
| 2025-12-15 | 1.440 | 1.500 | 1.440 | 1.470 | 1.434 | 87,100 |
| 2025-12-12 | 1.440 | 1.490 | 1.440 | 1.480 | 1.444 | 25,000 |
| 2025-12-11 | 1.480 | 1.480 | 1.450 | 1.480 | 1.444 | 116,200 |
| 2025-12-09 | 1.420 | 1.480 | 1.420 | 1.480 | 1.444 | 271,700 |
| 2025-12-08 | 1.420 | 1.430 | 1.390 | 1.410 | 1.375 | 658,801 |
| 2025-12-04 | 1.410 | 1.420 | 1.390 | 1.420 | 1.385 | 218,100 |
| 2025-12-03 | 1.420 | 1.420 | 1.370 | 1.420 | 1.385 | 135,000 |
| 2025-12-02 | 1.390 | 1.410 | 1.390 | 1.390 | 1.356 | 132,000 |
| 2025-12-01 | 1.370 | 1.390 | 1.370 | 1.390 | 1.356 | 99,700 |
| 2025-11-28 | 1.360 | 1.380 | 1.340 | 1.370 | 1.336 | 59,828 |
| 2025-11-27 | 1.370 | 1.380 | 1.360 | 1.370 | 1.336 | 12,300 |
| 2025-11-26 | 1.370 | 1.370 | 1.340 | 1.360 | 1.327 | 525,305 |
| 2025-11-25 | 1.310 | 1.380 | 1.300 | 1.370 | 1.336 | 123,900 |
| 2025-11-24 | 1.330 | 1.330 | 1.320 | 1.320 | 1.288 | 72,505 |
| 2025-11-21 | 1.300 | 1.340 | 1.300 | 1.300 | 1.268 | 28,000 |
| 2025-11-20 | 1.310 | 1.310 | 1.310 | 1.310 | 1.278 | 101 |
| 2025-11-19 | 1.330 | 1.330 | 1.320 | 1.330 | 1.297 | 38,411 |
| 2025-11-18 | 1.320 | 1.320 | 1.290 | 1.320 | 1.288 | 200,900 |
| 2025-11-17 | 1.300 | 1.330 | 1.300 | 1.320 | 1.288 | 8,597 |
| 2025-11-14 | 1.310 | 1.320 | 1.290 | 1.310 | 1.278 | 92,000 |
| 2025-11-13 | 1.270 | 1.320 | 1.270 | 1.310 | 1.278 | 66,100 |
| 2025-11-12 | 1.310 | 1.320 | 1.280 | 1.280 | 1.249 | 104,000 |
| 2025-11-11 | 1.280 | 1.290 | 1.280 | 1.280 | 1.249 | 112,105 |
| 2025-11-10 | 1.290 | 1.310 | 1.270 | 1.270 | 1.239 | 152,500 |
| 2025-11-07 | 1.280 | 1.300 | 1.230 | 1.300 | 1.268 | 374,300 |
| 2025-11-06 | 1.290 | 1.320 | 1.260 | 1.290 | 1.258 | 61,701 |
| 2025-11-05 | 1.290 | 1.340 | 1.250 | 1.270 | 1.239 | 42,900 |
| 2025-11-04 | 1.280 | 1.310 | 1.280 | 1.300 | 1.268 | 115,406 |
| 2025-11-03 | 1.330 | 1.340 | 1.290 | 1.290 | 1.258 | 13,400 |
| 2025-10-31 | 1.280 | 1.330 | 1.280 | 1.320 | 1.288 | 32,001 |
| 2025-10-30 | 1.310 | 1.320 | 1.310 | 1.320 | 1.288 | 1,810 |
| 2025-10-29 | 1.340 | 1.340 | 1.230 | 1.290 | 1.258 | 147,001 |
| 2025-10-28 | 1.300 | 1.340 | 1.300 | 1.300 | 1.268 | 30,000 |
| 2025-10-27 | 1.350 | 1.350 | 1.300 | 1.330 | 1.297 | 59,500 |
| 2025-10-24 | 1.330 | 1.350 | 1.330 | 1.350 | 1.317 | 300 |
| 2025-10-22 | 1.340 | 1.350 | 1.330 | 1.340 | 1.307 | 15,900 |
| 2025-10-21 | 1.340 | 1.340 | 1.320 | 1.340 | 1.307 | 13,300 |
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.