Panelesmatic Solutions PCL (BKK:PANEL)
Thailand · Delayed Price · Currency is THB 1.420
0.00 (0.00%)
At close: Dec 4, 2025
BKK:PANEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 92,000 |
| Nov 13, 2025 | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | 2.34% | 66,100 |
| Nov 12, 2025 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | - | 104,000 |
| Nov 11, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 112,105 |
| Nov 10, 2025 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 152,500 |
| Nov 7, 2025 | 1.28 | 1.30 | 1.23 | 1.30 | 1.30 | 0.78% | 374,300 |
| Nov 6, 2025 | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | 1.57% | 61,701 |
| Nov 5, 2025 | 1.29 | 1.34 | 1.25 | 1.27 | 1.27 | -2.31% | 42,900 |
| Nov 4, 2025 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 115,406 |
| Nov 3, 2025 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 13,400 |
| Oct 31, 2025 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | - | 32,001 |
| Oct 30, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 2.33% | 1,810 |
| Oct 29, 2025 | 1.34 | 1.34 | 1.23 | 1.29 | 1.29 | -0.77% | 147,001 |
| Oct 28, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 30,000 |
| Oct 27, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -1.48% | 59,500 |
| Oct 24, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 300 |
| Oct 22, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 15,900 |
| Oct 21, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | - | 13,300 |
| Oct 20, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 14,801 |
| Oct 17, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | - | 62,300 |
| Oct 16, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 6,503 |
| Oct 15, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | - | 37,200 |
| Oct 14, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 131,100 |
| Oct 10, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 133,498 |
| Oct 9, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | - | 77,900 |
| Oct 8, 2025 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 27,101 |
| Oct 7, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 1.50% | 24,500 |
| Oct 6, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 184,300 |
| Oct 3, 2025 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 88,610 |
| Oct 2, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 30,100 |
| Oct 1, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 145,500 |
| Sep 30, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 116,116 |
| Sep 29, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 195,300 |
| Sep 26, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | - | 151,900 |
| Sep 25, 2025 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 634,200 |
| Sep 24, 2025 | 1.45 | 1.45 | 1.38 | 1.42 | 1.42 | 0.71% | 677,020 |