Panelesmatic Solutions PCL (BKK:PANEL)
Thailand · Delayed Price · Currency is THB 1.350
-0.030 (-2.17%)
At close: Feb 2, 2026
BKK:PANEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -2.17% | 163,601 |
| Jan 30, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | - | 244,300 |
| Jan 29, 2026 | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | -1.43% | 172,310 |
| Jan 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 3,000 |
| Jan 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 3,300 |
| Jan 26, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 8,800 |
| Jan 23, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 13,100 |
| Jan 22, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -2.78% | 75,000 |
| Jan 21, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 1.41% | 7,401 |
| Jan 20, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 4.41% | 15,100 |
| Jan 19, 2026 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 3,300 |
| Jan 16, 2026 | 1.36 | 1.41 | 1.34 | 1.35 | 1.35 | -2.88% | 150,001 |
| Jan 15, 2026 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 90,700 |
| Jan 14, 2026 | 1.38 | 1.46 | 1.35 | 1.35 | 1.35 | -1.46% | 87,000 |
| Jan 13, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -4.20% | 32,500 |
| Jan 12, 2026 | 1.42 | 1.43 | 1.36 | 1.43 | 1.43 | - | 15,420 |
| Jan 9, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 0.70% | 10,029 |
| Jan 8, 2026 | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | 1.43% | 68,718 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 4,000 |
| Jan 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 1,405 |
| Dec 30, 2025 | 1.41 | 1.43 | 1.37 | 1.41 | 1.41 | - | 33,501 |
| Dec 29, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -3.42% | 71,900 |
| Dec 26, 2025 | 1.42 | 1.46 | 1.30 | 1.46 | 1.46 | 2.10% | 245,600 |
| Dec 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 18,800 |
| Dec 24, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | 27,911 |
| Dec 23, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | - | 48,700 |
| Dec 22, 2025 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.68% | 19,601 |
| Dec 19, 2025 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | - | 27,310 |
| Dec 18, 2025 | 1.42 | 1.46 | 1.38 | 1.46 | 1.46 | 1.39% | 144,000 |
| Dec 17, 2025 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 58,112 |
| Dec 16, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | - | 139,700 |
| Dec 15, 2025 | 1.44 | 1.50 | 1.44 | 1.47 | 1.47 | -0.68% | 87,100 |
| Dec 12, 2025 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | - | 25,000 |
| Dec 11, 2025 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | - | 116,200 |
| Dec 9, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 4.96% | 271,700 |
| Dec 8, 2025 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 658,801 |
| Dec 4, 2025 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | - | 218,100 |
| Dec 3, 2025 | 1.42 | 1.42 | 1.37 | 1.42 | 1.42 | 2.16% | 135,000 |
| Dec 2, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | - | 132,000 |
| Dec 1, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 99,700 |
| Nov 28, 2025 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | - | 59,828 |
| Nov 27, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 12,300 |
| Nov 26, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 525,305 |
| Nov 25, 2025 | 1.31 | 1.38 | 1.30 | 1.37 | 1.37 | 3.79% | 123,900 |
| Nov 24, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 1.54% | 72,505 |
| Nov 21, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 28,000 |
| Nov 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 101 |
| Nov 19, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 38,411 |
| Nov 18, 2025 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | - | 200,900 |
| Nov 17, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 8,597 |