PANELESMATIC SOLUTIONS PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.170	1.170	1.140	1.150	1.122	45,700
2025-07-21	1.160	1.180	1.150	1.160	1.131	246,000
2025-07-18	1.170	1.170	1.160	1.160	1.131	41,600
2025-07-17	1.150	1.180	1.150	1.160	1.131	111,200
2025-07-16	1.150	1.180	1.150	1.180	1.151	36,100
2025-07-15	1.160	1.180	1.150	1.170	1.141	125,200
2025-07-14	1.160	1.170	1.140	1.140	1.112	47,500
2025-07-11	1.160	1.180	1.140	1.150	1.122	59,100
2025-07-09	1.170	1.180	1.140	1.150	1.122	205,200
2025-07-08	1.170	1.180	1.150	1.170	1.141	53,600
2025-07-07	1.180	1.180	1.140	1.170	1.141	37,500
2025-07-04	1.180	1.180	1.160	1.180	1.151	31,400
2025-07-03	1.170	1.180	1.160	1.170	1.141	160,800
2025-07-02	1.160	1.170	1.140	1.170	1.141	93,800
2025-07-01	1.170	1.180	1.160	1.170	1.141	8,000
2025-06-30	1.170	1.180	1.150	1.150	1.122	25,601
2025-06-27	1.180	1.180	1.150	1.160	1.131	20,300
2025-06-26	1.180	1.180	1.140	1.180	1.151	51,300
2025-06-25	1.170	1.180	1.170	1.170	1.141	14,600
2025-06-24	1.150	1.170	1.140	1.170	1.141	114,800
2025-06-23	1.170	1.180	1.100	1.140	1.112	108,600
2025-06-20	1.180	1.180	1.170	1.180	1.151	5,300
2025-06-19	1.170	1.170	1.170	1.170	1.141	19,100
2025-06-18	1.180	1.200	1.160	1.180	1.151	62,900
2025-06-17	1.180	1.200	1.180	1.190	1.161	5,300
2025-06-16	1.190	1.190	1.160	1.170	1.141	70,200
2025-06-13	1.180	1.200	1.140	1.170	1.141	426,700
2025-06-12	1.180	1.210	1.180	1.180	1.151	110,200
2025-06-11	1.200	1.200	1.190	1.190	1.161	49,000
2025-06-10	1.200	1.270	1.180	1.190	1.161	1,143,500
2025-06-09	1.200	1.210	1.170	1.170	1.141	197,500
2025-06-06	1.220	1.220	1.190	1.210	1.180	192,900
2025-06-05	1.210	1.250	1.190	1.210	1.180	814,100
2025-06-04	1.200	1.200	1.150	1.200	1.170	96,500
2025-05-30	1.210	1.210	1.180	1.180	1.151	15,400
2025-05-29	1.210	1.210	1.190	1.210	1.180	1,300
2025-05-28	1.200	1.210	1.190	1.210	1.180	22,600
2025-05-27	1.220	1.220	1.180	1.200	1.170	20,300
2025-05-26	1.200	1.210	1.180	1.210	1.180	5,700
2025-05-23	1.200	1.210	1.170	1.180	1.151	180,400
2025-05-22	1.200	1.210	1.180	1.200	1.170	237,700
2025-05-21	1.220	1.230	1.200	1.220	1.190	121,600
2025-05-20	1.220	1.230	1.210	1.210	1.180	145,600
2025-05-19	1.180	1.230	1.180	1.220	1.190	92,100
2025-05-16	1.200	1.240	1.180	1.200	1.170	1,206,478
2025-05-15	1.240	1.240	1.190	1.200	1.170	78,101
2025-05-14	1.210	1.220	1.200	1.220	1.190	44,601
2025-05-13	1.210	1.260	1.200	1.210	1.180	179,900
2025-05-09	1.240	1.280	1.210	1.210	1.180	330,505
2025-05-08	1.220	1.230	1.190	1.210	1.180	50,700
2025-05-07	1.210	1.210	1.180	1.180	1.151	77,700
2025-05-06	1.210	1.230	1.190	1.200	1.170	166,500
2025-05-02	1.210	1.220	1.190	1.210	1.180	46,900
2025-04-30	1.210	1.220	1.180	1.210	1.180	112,800
2025-04-29	1.200	1.220	1.190	1.210	1.180	122,525
2025-04-28	1.200	1.210	1.180	1.200	1.170	45,000
2025-04-25	1.190	1.200	1.170	1.190	1.161	99,200
2025-04-24	1.190	1.190	1.170	1.180	1.151	17,200
2025-04-23	1.180	1.190	1.160	1.180	1.151	32,798
2025-04-22	1.160	1.180	1.160	1.170	1.141	148,349

← NewerPage 6 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.