PMC LABEL MATERIALS PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 0.910 | 0.930 | 0.900 | 0.920 | 0.832 | 313,103 |
| 2025-01-21 | 0.900 | 0.930 | 0.900 | 0.900 | 0.814 | 305,945 |
| 2025-01-20 | 0.890 | 0.910 | 0.890 | 0.900 | 0.814 | 300,363 |
| 2025-01-17 | 0.920 | 0.930 | 0.890 | 0.890 | 0.805 | 429,652 |
| 2025-01-16 | 0.930 | 0.940 | 0.910 | 0.920 | 0.832 | 250,334 |
| 2025-01-15 | 0.920 | 0.970 | 0.920 | 0.920 | 0.832 | 377,063 |
| 2025-01-14 | 1.000 | 1.000 | 0.920 | 0.920 | 0.832 | 969,247 |
| 2025-01-13 | 0.980 | 0.990 | 0.970 | 0.980 | 0.886 | 774,715 |
| 2025-01-10 | 0.990 | 1.000 | 0.950 | 0.980 | 0.886 | 1,014,482 |
| 2025-01-09 | 1.020 | 1.020 | 0.990 | 0.990 | 0.895 | 894,176 |
| 2025-01-08 | 1.030 | 1.040 | 1.010 | 1.010 | 0.913 | 338,543 |
| 2025-01-07 | 1.010 | 1.050 | 1.010 | 1.030 | 0.931 | 359,390 |
| 2025-01-06 | 1.040 | 1.040 | 1.000 | 1.010 | 0.913 | 1,299,850 |
| 2025-01-03 | 1.040 | 1.050 | 1.040 | 1.040 | 0.940 | 145,372 |
| 2025-01-02 | 1.060 | 1.060 | 1.040 | 1.050 | 0.949 | 139,456 |
| 2024-12-30 | 1.050 | 1.060 | 1.040 | 1.050 | 0.949 | 294,409 |
| 2024-12-27 | 1.070 | 1.070 | 1.040 | 1.050 | 0.949 | 416,294 |
| 2024-12-26 | 1.070 | 1.070 | 1.050 | 1.050 | 0.949 | 373,292 |
| 2024-12-25 | 1.060 | 1.080 | 1.050 | 1.070 | 0.968 | 808,762 |
| 2024-12-24 | 1.020 | 1.070 | 1.020 | 1.050 | 0.949 | 2,298,804 |
| 2024-12-23 | 1.030 | 1.030 | 1.010 | 1.020 | 0.922 | 518,772 |
| 2024-12-20 | 1.030 | 1.050 | 1.010 | 1.020 | 0.922 | 942,682 |
| 2024-12-19 | 1.040 | 1.050 | 1.020 | 1.020 | 0.922 | 1,486,275 |
| 2024-12-18 | 1.050 | 1.070 | 1.030 | 1.030 | 0.931 | 1,361,485 |
| 2024-12-17 | 1.060 | 1.090 | 1.040 | 1.040 | 0.940 | 4,065,848 |
| 2024-12-16 | 1.060 | 1.080 | 1.050 | 1.050 | 0.949 | 1,957,695 |
| 2024-12-13 | 1.090 | 1.100 | 1.060 | 1.060 | 0.959 | 5,108,147 |
| 2024-12-12 | 1.110 | 1.150 | 1.080 | 1.090 | 0.986 | 4,616,681 |
| 2024-12-11 | 1.120 | 1.150 | 1.110 | 1.110 | 1.004 | 2,579,592 |
| 2024-12-09 | 1.140 | 1.150 | 1.120 | 1.120 | 1.013 | 2,160,544 |
| 2024-12-06 | 1.150 | 1.180 | 1.130 | 1.130 | 1.022 | 3,391,080 |
| 2024-12-04 | 1.150 | 1.200 | 1.150 | 1.160 | 1.049 | 5,389,464 |
| 2024-12-03 | 1.120 | 1.180 | 1.110 | 1.170 | 1.058 | 8,412,695 |
| 2024-12-02 | 1.110 | 1.130 | 1.080 | 1.110 | 1.004 | 2,462,555 |
| 2024-11-29 | 1.100 | 1.120 | 1.090 | 1.100 | 0.995 | 1,164,718 |
| 2024-11-28 | 1.100 | 1.130 | 1.090 | 1.090 | 0.986 | 2,395,163 |
| 2024-11-27 | 1.120 | 1.130 | 1.100 | 1.100 | 0.995 | 1,469,352 |
| 2024-11-26 | 1.120 | 1.150 | 1.110 | 1.120 | 1.013 | 2,100,972 |
| 2024-11-25 | 1.150 | 1.170 | 1.120 | 1.120 | 1.013 | 6,019,350 |
| 2024-11-22 | 1.130 | 1.170 | 1.110 | 1.150 | 1.040 | 10,685,850 |
| 2024-11-21 | 1.120 | 1.160 | 1.100 | 1.120 | 1.013 | 7,778,712 |
| 2024-11-20 | 1.130 | 1.140 | 1.100 | 1.110 | 1.004 | 1,644,039 |
| 2024-11-19 | 1.100 | 1.150 | 1.090 | 1.120 | 1.013 | 7,457,000 |
| 2024-11-18 | 1.060 | 1.110 | 1.060 | 1.090 | 0.986 | 2,559,822 |
| 2024-11-15 | 1.120 | 1.130 | 1.050 | 1.050 | 0.949 | 4,531,775 |
| 2024-11-14 | 1.130 | 1.140 | 1.120 | 1.120 | 1.013 | 2,846,779 |
| 2024-11-13 | 1.140 | 1.180 | 1.130 | 1.140 | 1.031 | 7,665,416 |
| 2024-11-12 | 1.120 | 1.130 | 1.080 | 1.090 | 0.986 | 2,941,126 |
| 2024-11-11 | 1.160 | 1.160 | 1.090 | 1.110 | 1.004 | 2,175,738 |
| 2024-11-08 | 1.130 | 1.150 | 1.110 | 1.140 | 1.031 | 2,850,262 |
| 2024-11-07 | 1.170 | 1.180 | 1.100 | 1.120 | 1.013 | 6,466,824 |
| 2024-11-06 | 1.290 | 1.290 | 1.120 | 1.160 | 1.049 | 13,339,914 |
| 2024-11-05 | 1.340 | 1.340 | 1.250 | 1.270 | 1.148 | 12,260,979 |
| 2024-11-04 | 1.360 | 1.370 | 1.340 | 1.350 | 1.221 | 5,095,055 |
| 2024-11-01 | 1.420 | 1.490 | 1.350 | 1.350 | 1.221 | 40,816,839 |
| 2024-10-31 | 1.400 | 1.410 | 1.360 | 1.400 | 1.266 | 17,734,582 |
| 2024-10-30 | 1.380 | 1.410 | 1.340 | 1.350 | 1.221 | 20,946,248 |
| 2024-10-29 | 1.330 | 1.430 | 1.320 | 1.400 | 1.266 | 30,779,419 |
| 2024-10-28 | 1.330 | 1.420 | 1.300 | 1.300 | 1.176 | 26,080,385 |
| 2024-10-25 | 1.200 | 1.390 | 1.200 | 1.340 | 1.212 | 46,023,915 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 0.0192 THB |
| 2025-05-06 | 0.0030 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.