PANELESMATIC SOLUTIONS PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 1.310 | 1.340 | 1.310 | 1.340 | 1.307 | 14,801 |
| 2025-10-17 | 1.310 | 1.320 | 1.300 | 1.320 | 1.288 | 62,300 |
| 2025-10-16 | 1.300 | 1.320 | 1.300 | 1.320 | 1.288 | 6,503 |
| 2025-10-15 | 1.300 | 1.340 | 1.300 | 1.300 | 1.268 | 37,200 |
| 2025-10-14 | 1.320 | 1.320 | 1.300 | 1.300 | 1.268 | 131,100 |
| 2025-10-10 | 1.330 | 1.340 | 1.320 | 1.320 | 1.288 | 133,498 |
| 2025-10-09 | 1.330 | 1.340 | 1.330 | 1.330 | 1.297 | 77,900 |
| 2025-10-08 | 1.340 | 1.360 | 1.330 | 1.330 | 1.297 | 27,101 |
| 2025-10-07 | 1.350 | 1.370 | 1.350 | 1.350 | 1.317 | 24,500 |
| 2025-10-06 | 1.330 | 1.350 | 1.330 | 1.330 | 1.297 | 184,300 |
| 2025-10-03 | 1.360 | 1.370 | 1.330 | 1.330 | 1.297 | 88,610 |
| 2025-10-02 | 1.370 | 1.370 | 1.360 | 1.370 | 1.336 | 30,100 |
| 2025-10-01 | 1.380 | 1.380 | 1.360 | 1.370 | 1.336 | 145,500 |
| 2025-09-30 | 1.400 | 1.400 | 1.380 | 1.380 | 1.346 | 116,116 |
| 2025-09-29 | 1.390 | 1.400 | 1.390 | 1.400 | 1.366 | 195,300 |
| 2025-09-26 | 1.390 | 1.420 | 1.390 | 1.400 | 1.366 | 151,900 |
| 2025-09-25 | 1.440 | 1.450 | 1.390 | 1.400 | 1.366 | 634,200 |
| 2025-09-24 | 1.450 | 1.450 | 1.380 | 1.420 | 1.385 | 677,020 |
| 2025-09-23 | 1.440 | 1.480 | 1.400 | 1.410 | 1.375 | 1,340,604 |
| 2025-09-22 | 1.360 | 1.500 | 1.360 | 1.440 | 1.405 | 3,883,111 |
| 2025-09-19 | 1.350 | 1.350 | 1.310 | 1.350 | 1.317 | 612,100 |
| 2025-09-18 | 1.350 | 1.360 | 1.350 | 1.350 | 1.317 | 82,700 |
| 2025-09-17 | 1.360 | 1.370 | 1.350 | 1.350 | 1.317 | 82,400 |
| 2025-09-16 | 1.350 | 1.370 | 1.340 | 1.360 | 1.327 | 64,114 |
| 2025-09-15 | 1.360 | 1.360 | 1.340 | 1.350 | 1.317 | 77,100 |
| 2025-09-12 | 1.340 | 1.400 | 1.340 | 1.350 | 1.317 | 318,400 |
| 2025-09-11 | 1.340 | 1.350 | 1.330 | 1.340 | 1.307 | 120,200 |
| 2025-09-10 | 1.340 | 1.360 | 1.330 | 1.330 | 1.297 | 114,300 |
| 2025-09-09 | 1.370 | 1.390 | 1.340 | 1.340 | 1.307 | 533,201 |
| 2025-09-08 | 1.310 | 1.350 | 1.280 | 1.350 | 1.317 | 586,500 |
| 2025-09-05 | 1.290 | 1.310 | 1.280 | 1.290 | 1.258 | 97,601 |
| 2025-09-04 | 1.310 | 1.330 | 1.260 | 1.290 | 1.258 | 630,800 |
| 2025-09-03 | 1.300 | 1.330 | 1.300 | 1.310 | 1.278 | 306,000 |
| 2025-09-02 | 1.310 | 1.310 | 1.250 | 1.300 | 1.268 | 521,701 |
| 2025-09-01 | 1.320 | 1.350 | 1.300 | 1.310 | 1.278 | 379,301 |
| 2025-08-29 | 1.370 | 1.370 | 1.320 | 1.320 | 1.288 | 296,200 |
| 2025-08-28 | 1.360 | 1.360 | 1.340 | 1.360 | 1.327 | 112,500 |
| 2025-08-27 | 1.380 | 1.380 | 1.330 | 1.360 | 1.327 | 452,900 |
| 2025-08-26 | 1.390 | 1.450 | 1.350 | 1.350 | 1.317 | 1,712,200 |
| 2025-08-25 | 1.450 | 1.450 | 1.350 | 1.380 | 1.346 | 936,140 |
| 2025-08-22 | 1.400 | 1.450 | 1.330 | 1.430 | 1.395 | 2,012,401 |
| 2025-08-21 | 1.240 | 1.550 | 1.240 | 1.390 | 1.356 | 8,934,263 |
| 2025-08-20 | 1.190 | 1.220 | 1.190 | 1.200 | 1.170 | 131,600 |
| 2025-08-19 | 1.220 | 1.220 | 1.190 | 1.190 | 1.161 | 49,400 |
| 2025-08-18 | 1.230 | 1.230 | 1.200 | 1.200 | 1.170 | 157,400 |
| 2025-08-15 | 1.190 | 1.240 | 1.190 | 1.220 | 1.190 | 549,801 |
| 2025-08-14 | 1.220 | 1.220 | 1.190 | 1.190 | 1.161 | 895,100 |
| 2025-08-13 | 1.200 | 1.240 | 1.180 | 1.200 | 1.170 | 1,382,600 |
| 2025-08-08 | 1.200 | 1.210 | 1.170 | 1.170 | 1.141 | 310,000 |
| 2025-08-07 | 1.180 | 1.180 | 1.160 | 1.170 | 1.141 | 242,900 |
| 2025-08-06 | 1.180 | 1.180 | 1.160 | 1.170 | 1.141 | 171,204 |
| 2025-08-05 | 1.170 | 1.180 | 1.170 | 1.170 | 1.141 | 9,300 |
| 2025-08-04 | 1.160 | 1.190 | 1.150 | 1.170 | 1.141 | 147,300 |
| 2025-08-01 | 1.180 | 1.180 | 1.160 | 1.160 | 1.131 | 82,700 |
| 2025-07-31 | 1.160 | 1.210 | 1.150 | 1.170 | 1.141 | 661,800 |
| 2025-07-30 | 1.170 | 1.180 | 1.160 | 1.170 | 1.141 | 149,900 |
| 2025-07-29 | 1.150 | 1.170 | 1.150 | 1.170 | 1.141 | 60,000 |
| 2025-07-25 | 1.150 | 1.170 | 1.150 | 1.160 | 1.131 | 32,300 |
| 2025-07-24 | 1.150 | 1.170 | 1.150 | 1.160 | 1.131 | 111,800 |
| 2025-07-23 | 1.160 | 1.170 | 1.160 | 1.160 | 1.131 | 27,300 |
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.