PANELESMATIC SOLUTIONS PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.190 | 1.220 | 1.180 | 1.210 | 1.161 | 151,255 |
| 2025-01-20 | 1.190 | 1.200 | 1.180 | 1.200 | 1.151 | 231,202 |
| 2025-01-17 | 1.190 | 1.190 | 1.170 | 1.180 | 1.132 | 161,600 |
| 2025-01-16 | 1.170 | 1.210 | 1.170 | 1.190 | 1.141 | 119,900 |
| 2025-01-15 | 1.170 | 1.210 | 1.160 | 1.180 | 1.132 | 190,400 |
| 2025-01-14 | 1.210 | 1.220 | 1.170 | 1.180 | 1.132 | 140,201 |
| 2025-01-13 | 1.200 | 1.210 | 1.180 | 1.180 | 1.132 | 165,704 |
| 2025-01-10 | 1.180 | 1.220 | 1.160 | 1.190 | 1.141 | 135,628 |
| 2025-01-09 | 1.210 | 1.210 | 1.160 | 1.180 | 1.132 | 78,801 |
| 2025-01-08 | 1.230 | 1.240 | 1.220 | 1.220 | 1.170 | 4,600 |
| 2025-01-07 | 1.230 | 1.240 | 1.210 | 1.240 | 1.189 | 22,300 |
| 2025-01-06 | 1.230 | 1.230 | 1.210 | 1.210 | 1.161 | 21,200 |
| 2025-01-03 | 1.240 | 1.260 | 1.210 | 1.250 | 1.199 | 18,906 |
| 2025-01-02 | 1.270 | 1.270 | 1.240 | 1.250 | 1.199 | 36,216 |
| 2024-12-30 | 1.260 | 1.260 | 1.260 | 1.260 | 1.209 | 1,100 |
| 2024-12-27 | 1.270 | 1.270 | 1.230 | 1.260 | 1.209 | 18,300 |
| 2024-12-26 | 1.250 | 1.260 | 1.240 | 1.260 | 1.209 | 29,701 |
| 2024-12-25 | 1.270 | 1.270 | 1.240 | 1.250 | 1.199 | 9,601 |
| 2024-12-24 | 1.270 | 1.280 | 1.250 | 1.250 | 1.199 | 15,000 |
| 2024-12-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.199 | 43,900 |
| 2024-12-20 | 1.240 | 1.250 | 1.240 | 1.250 | 1.199 | 17,100 |
| 2024-12-19 | 1.240 | 1.250 | 1.210 | 1.250 | 1.199 | 54,180 |
| 2024-12-18 | 1.250 | 1.260 | 1.180 | 1.250 | 1.199 | 183,900 |
| 2024-12-17 | 1.280 | 1.280 | 1.200 | 1.240 | 1.189 | 140,500 |
| 2024-12-16 | 1.290 | 1.300 | 1.230 | 1.270 | 1.218 | 53,998 |
| 2024-12-13 | 1.270 | 1.310 | 1.250 | 1.310 | 1.256 | 34,900 |
| 2024-12-12 | 1.250 | 1.290 | 1.250 | 1.280 | 1.228 | 57,400 |
| 2024-12-11 | 1.240 | 1.290 | 1.240 | 1.260 | 1.209 | 70,801 |
| 2024-12-09 | 1.270 | 1.270 | 1.250 | 1.270 | 1.218 | 44,400 |
| 2024-12-06 | 1.310 | 1.310 | 1.270 | 1.300 | 1.247 | 21,500 |
| 2024-12-04 | 1.280 | 1.300 | 1.270 | 1.300 | 1.247 | 188,000 |
| 2024-12-03 | 1.280 | 1.290 | 1.240 | 1.290 | 1.237 | 125,500 |
| 2024-12-02 | 1.310 | 1.310 | 1.290 | 1.290 | 1.237 | 25,702 |
| 2024-11-29 | 1.290 | 1.300 | 1.290 | 1.300 | 1.247 | 60,700 |
| 2024-11-28 | 1.300 | 1.300 | 1.270 | 1.300 | 1.247 | 54,300 |
| 2024-11-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.247 | 12,000 |
| 2024-11-26 | 1.310 | 1.320 | 1.290 | 1.310 | 1.256 | 37,300 |
| 2024-11-25 | 1.300 | 1.310 | 1.270 | 1.300 | 1.247 | 14,705 |
| 2024-11-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.247 | 41,300 |
| 2024-11-21 | 1.290 | 1.300 | 1.280 | 1.290 | 1.237 | 44,547 |
| 2024-11-20 | 1.290 | 1.300 | 1.270 | 1.300 | 1.247 | 105,353 |
| 2024-11-19 | 1.280 | 1.290 | 1.270 | 1.290 | 1.237 | 99,700 |
| 2024-11-18 | 1.250 | 1.290 | 1.250 | 1.270 | 1.218 | 287,600 |
| 2024-11-15 | 1.290 | 1.290 | 1.230 | 1.250 | 1.199 | 85,600 |
| 2024-11-14 | 1.210 | 1.280 | 1.200 | 1.240 | 1.189 | 197,800 |
| 2024-11-13 | 1.220 | 1.260 | 1.190 | 1.230 | 1.180 | 113,700 |
| 2024-11-12 | 1.230 | 1.240 | 1.190 | 1.220 | 1.170 | 140,902 |
| 2024-11-11 | 1.260 | 1.270 | 1.220 | 1.220 | 1.170 | 179,807 |
| 2024-11-08 | 1.340 | 1.340 | 1.240 | 1.290 | 1.237 | 642,101 |
| 2024-11-07 | 1.330 | 1.350 | 1.300 | 1.320 | 1.266 | 49,100 |
| 2024-11-06 | 1.300 | 1.350 | 1.290 | 1.320 | 1.266 | 41,400 |
| 2024-11-05 | 1.320 | 1.350 | 1.320 | 1.320 | 1.266 | 9,600 |
| 2024-11-04 | 1.350 | 1.370 | 1.310 | 1.350 | 1.295 | 292,201 |
| 2024-11-01 | 1.290 | 1.370 | 1.290 | 1.340 | 1.285 | 176,100 |
| 2024-10-31 | 1.280 | 1.300 | 1.280 | 1.300 | 1.247 | 30,101 |
| 2024-10-30 | 1.300 | 1.320 | 1.290 | 1.300 | 1.247 | 22,700 |
| 2024-10-29 | 1.290 | 1.340 | 1.290 | 1.290 | 1.237 | 16,300 |
| 2024-10-28 | 1.320 | 1.350 | 1.290 | 1.290 | 1.237 | 7,800 |
| 2024-10-25 | 1.300 | 1.330 | 1.280 | 1.320 | 1.266 | 33,900 |
| 2024-10-24 | 1.320 | 1.330 | 1.290 | 1.290 | 1.237 | 324,001 |
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.