PANELESMATIC SOLUTIONS PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.180	1.180	1.140	1.160	1.131	93,800
2025-04-18	1.160	1.180	1.160	1.160	1.131	18,500
2025-04-17	1.150	1.180	1.150	1.160	1.131	39,000
2025-04-16	1.150	1.150	1.100	1.150	1.122	34,300
2025-04-11	1.150	1.160	1.130	1.140	1.112	195,805
2025-04-10	1.150	1.170	1.130	1.150	1.122	120,500
2025-04-09	1.070	1.160	0.990	1.080	1.053	545,007
2025-04-08	1.130	1.160	1.120	1.160	1.131	26,000
2025-04-04	1.180	1.180	1.110	1.170	1.141	64,400
2025-04-03	1.180	1.180	1.160	1.180	1.151	20,610
2025-04-02	1.180	1.190	1.180	1.180	1.151	45,302
2025-04-01	1.170	1.180	1.150	1.180	1.151	41,600
2025-03-31	1.170	1.190	1.130	1.170	1.141	197,700
2025-03-28	1.180	1.180	1.140	1.140	1.112	116,000
2025-03-27	1.190	1.190	1.170	1.190	1.161	397,000
2025-03-26	1.190	1.210	1.170	1.180	1.151	1,285,400
2025-03-25	1.160	1.220	1.150	1.150	1.122	247,300
2025-03-24	1.190	1.190	1.170	1.170	1.141	217,800
2025-03-21	1.200	1.200	1.180	1.180	1.151	25,100
2025-03-20	1.200	1.200	1.170	1.190	1.161	88,902
2025-03-19	1.200	1.200	1.180	1.200	1.151	113,800
2025-03-18	1.200	1.200	1.180	1.190	1.141	13,739
2025-03-17	1.190	1.200	1.180	1.190	1.141	20,050
2025-03-14	1.150	1.190	1.150	1.190	1.141	106,865
2025-03-13	1.170	1.180	1.140	1.160	1.113	81,700
2025-03-12	1.200	1.200	1.140	1.170	1.122	259,000
2025-03-11	1.160	1.220	1.160	1.180	1.132	322,930
2025-03-10	1.180	1.180	1.140	1.140	1.093	70,718
2025-03-07	1.190	1.190	1.170	1.180	1.132	253,221
2025-03-06	1.180	1.190	1.170	1.180	1.132	6,100
2025-03-05	1.190	1.190	1.180	1.180	1.132	18,762
2025-03-04	1.170	1.190	1.170	1.180	1.132	34,500
2025-03-03	1.180	1.190	1.140	1.170	1.122	13,401
2025-02-28	1.170	1.170	1.140	1.170	1.122	110,000
2025-02-27	1.200	1.200	1.140	1.140	1.093	91,003
2025-02-26	1.180	1.220	1.150	1.200	1.151	327,300
2025-02-25	1.200	1.200	1.140	1.170	1.122	116,200
2025-02-24	1.230	1.230	1.180	1.180	1.132	501,400
2025-02-21	1.200	1.210	1.190	1.190	1.141	55,200
2025-02-20	1.210	1.230	1.190	1.200	1.151	59,600
2025-02-19	1.180	1.220	1.170	1.200	1.151	241,310
2025-02-18	1.190	1.200	1.180	1.190	1.141	16,600
2025-02-17	1.180	1.190	1.170	1.190	1.141	255,800
2025-02-14	1.190	1.190	1.170	1.180	1.132	40,100
2025-02-13	1.200	1.220	1.150	1.180	1.132	66,050
2025-02-11	1.150	1.210	1.150	1.200	1.151	56,600
2025-02-10	1.170	1.210	1.160	1.160	1.113	59,853
2025-02-07	1.180	1.190	1.130	1.160	1.113	133,600
2025-02-06	1.270	1.270	1.180	1.200	1.151	112,002
2025-02-05	1.280	1.280	1.240	1.250	1.199	52,303
2025-02-04	1.280	1.290	1.250	1.280	1.228	168,700
2025-02-03	1.300	1.300	1.240	1.270	1.218	339,801
2025-01-31	1.300	1.310	1.260	1.300	1.247	141,200
2025-01-30	1.280	1.300	1.270	1.290	1.237	131,301
2025-01-29	1.240	1.310	1.230	1.280	1.228	570,315
2025-01-28	1.230	1.260	1.220	1.250	1.199	482,513
2025-01-27	1.220	1.250	1.220	1.240	1.189	371,300
2025-01-24	1.220	1.240	1.210	1.230	1.180	35,712
2025-01-23	1.230	1.230	1.180	1.220	1.170	284,000
2025-01-22	1.190	1.230	1.190	1.230	1.180	170,300

← NewerPage 7 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.