PANELESMATIC SOLUTIONS PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 1.350 | 1.360 | 1.300 | 1.340 | 1.285 | 265,909 |
| 2024-10-21 | 1.370 | 1.370 | 1.350 | 1.350 | 1.295 | 18,900 |
| 2024-10-18 | 1.390 | 1.390 | 1.370 | 1.370 | 1.314 | 3,000 |
| 2024-10-17 | 1.380 | 1.400 | 1.380 | 1.390 | 1.333 | 45,100 |
| 2024-10-16 | 1.330 | 1.370 | 1.330 | 1.370 | 1.314 | 38,900 |
| 2024-10-15 | 1.360 | 1.370 | 1.340 | 1.340 | 1.285 | 132,603 |
| 2024-10-11 | 1.370 | 1.390 | 1.360 | 1.370 | 1.314 | 100,500 |
| 2024-10-10 | 1.390 | 1.390 | 1.360 | 1.390 | 1.333 | 18,825 |
| 2024-10-09 | 1.410 | 1.410 | 1.360 | 1.360 | 1.304 | 259,900 |
| 2024-10-08 | 1.370 | 1.390 | 1.360 | 1.360 | 1.304 | 65,359 |
| 2024-10-07 | 1.350 | 1.430 | 1.350 | 1.360 | 1.304 | 318,400 |
| 2024-10-04 | 1.380 | 1.380 | 1.310 | 1.350 | 1.295 | 141,700 |
| 2024-10-03 | 1.360 | 1.380 | 1.340 | 1.350 | 1.295 | 209,600 |
| 2024-10-02 | 1.410 | 1.410 | 1.360 | 1.370 | 1.314 | 129,500 |
| 2024-10-01 | 1.400 | 1.400 | 1.380 | 1.400 | 1.343 | 46,400 |
| 2024-09-30 | 1.390 | 1.420 | 1.390 | 1.390 | 1.333 | 89,303 |
| 2024-09-27 | 1.440 | 1.440 | 1.390 | 1.400 | 1.343 | 222,600 |
| 2024-09-26 | 1.420 | 1.440 | 1.370 | 1.440 | 1.381 | 462,420 |
| 2024-09-25 | 1.460 | 1.460 | 1.430 | 1.430 | 1.372 | 108,000 |
| 2024-09-24 | 1.460 | 1.460 | 1.420 | 1.450 | 1.391 | 208,900 |
| 2024-09-23 | 1.430 | 1.460 | 1.420 | 1.440 | 1.381 | 82,601 |
| 2024-09-20 | 1.450 | 1.490 | 1.400 | 1.440 | 1.381 | 637,922 |
| 2024-09-19 | 1.400 | 1.430 | 1.390 | 1.390 | 1.333 | 70,800 |
| 2024-09-18 | 1.430 | 1.430 | 1.410 | 1.410 | 1.352 | 70,811 |
| 2024-09-17 | 1.430 | 1.470 | 1.400 | 1.420 | 1.362 | 222,600 |
| 2024-09-16 | 1.400 | 1.450 | 1.380 | 1.410 | 1.352 | 531,900 |
| 2024-09-13 | 1.360 | 1.390 | 1.340 | 1.360 | 1.304 | 245,500 |
| 2024-09-12 | 1.320 | 1.360 | 1.320 | 1.330 | 1.276 | 89,000 |
| 2024-09-11 | 1.370 | 1.380 | 1.310 | 1.320 | 1.266 | 235,600 |
| 2024-09-10 | 1.340 | 1.400 | 1.330 | 1.350 | 1.295 | 395,000 |
| 2024-09-09 | 1.360 | 1.360 | 1.330 | 1.340 | 1.285 | 64,100 |
| 2024-09-06 | 1.310 | 1.350 | 1.310 | 1.350 | 1.295 | 295,601 |
| 2024-09-05 | 1.310 | 1.330 | 1.300 | 1.300 | 1.247 | 159,400 |
| 2024-09-04 | 1.280 | 1.310 | 1.280 | 1.290 | 1.237 | 223,700 |
| 2024-09-03 | 1.250 | 1.290 | 1.240 | 1.280 | 1.228 | 344,700 |
| 2024-09-02 | 1.230 | 1.260 | 1.230 | 1.250 | 1.199 | 139,800 |
| 2024-08-30 | 1.260 | 1.270 | 1.240 | 1.240 | 1.189 | 89,600 |
| 2024-08-29 | 1.250 | 1.270 | 1.250 | 1.260 | 1.209 | 88,200 |
| 2024-08-28 | 1.310 | 1.330 | 1.270 | 1.270 | 1.218 | 74,200 |
| 2024-08-27 | 1.280 | 1.330 | 1.280 | 1.300 | 1.247 | 573,700 |
| 2024-08-26 | 1.270 | 1.300 | 1.250 | 1.260 | 1.209 | 282,000 |
| 2024-08-23 | 1.210 | 1.280 | 1.190 | 1.240 | 1.189 | 586,000 |
| 2024-08-22 | 1.230 | 1.230 | 1.210 | 1.210 | 1.161 | 92,800 |
| 2024-08-21 | 1.230 | 1.240 | 1.210 | 1.230 | 1.180 | 69,110 |
| 2024-08-20 | 1.220 | 1.250 | 1.210 | 1.230 | 1.180 | 40,500 |
| 2024-08-19 | 1.210 | 1.240 | 1.200 | 1.210 | 1.161 | 99,600 |
| 2024-08-16 | 1.180 | 1.200 | 1.180 | 1.180 | 1.132 | 111,300 |
| 2024-08-15 | 1.210 | 1.210 | 1.180 | 1.180 | 1.132 | 115,200 |
| 2024-08-14 | 1.220 | 1.270 | 1.200 | 1.200 | 1.151 | 123,500 |
| 2024-08-13 | 1.190 | 1.270 | 1.180 | 1.210 | 1.161 | 174,500 |
| 2024-08-09 | 1.230 | 1.230 | 1.200 | 1.210 | 1.161 | 59,100 |
| 2024-08-08 | 1.210 | 1.230 | 1.200 | 1.200 | 1.151 | 53,200 |
| 2024-08-07 | 1.200 | 1.230 | 1.140 | 1.200 | 1.151 | 109,000 |
| 2024-08-06 | 1.240 | 1.250 | 1.200 | 1.220 | 1.170 | 65,098 |
| 2024-08-05 | 1.300 | 1.300 | 1.130 | 1.240 | 1.189 | 484,400 |
| 2024-08-02 | 1.290 | 1.320 | 1.280 | 1.320 | 1.266 | 225,100 |
| 2024-08-01 | 1.310 | 1.310 | 1.290 | 1.290 | 1.237 | 358,225 |
| 2024-07-31 | 1.360 | 1.360 | 1.320 | 1.320 | 1.266 | 64,201 |
| 2024-07-30 | 1.380 | 1.380 | 1.310 | 1.310 | 1.256 | 38,000 |
| 2024-07-26 | 1.310 | 1.370 | 1.290 | 1.310 | 1.256 | 118,704 |
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.