PANELESMATIC SOLUTIONS PUBLIC COMPANY LIMITED historical data
| 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 |
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.