Permsin Steel Works PCL (BKK:PERM)
Thailand · Delayed Price · Currency is THB 0.1800
0.00 (0.00%)
Mar 10, 2026, 10:37 AM ICT
Permsin Steel Works PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 772,100 |
| Mar 6, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | - | 966,299 |
| Mar 5, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | - | 1,302,200 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -5.26% | 961,600 |
| Mar 2, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 465,200 |
| Feb 27, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 586,904 |
| Feb 26, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 11.11% | 2,475,405 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 1,503,400 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.15 | 0.17 | 0.17 | -5.56% | 2,170,700 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 429,800 |
| Feb 20, 2026 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 5.56% | 1,369,500 |
| Feb 19, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 141,500 |
| Feb 18, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 252,203 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 165,500 |
| Feb 16, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 208,400 |
| Feb 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 731,801 |
| Feb 12, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 812,799 |
| Feb 11, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 1,819,950 |
| Feb 10, 2026 | 0.19 | 0.20 | 0.15 | 0.16 | 0.16 | -15.79% | 7,218,500 |
| Feb 9, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -5.00% | 698,911 |
| Feb 6, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 873,600 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 772,618 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 521,998 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -4.55% | 560,811 |
| Feb 2, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 288,700 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 696,800 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -8.33% | 1,025,600 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.00% | 100,600 |
| Jan 27, 2026 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 4.17% | 370,998 |
| Jan 26, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 939,300 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 249,400 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -3.85% | 370,700 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 106,100 |
| Jan 20, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 100,400 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 203,700 |
| Jan 16, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 4.00% | 665,001 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 118,900 |
| Jan 14, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 156,240 |
| Jan 13, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | - | 307,200 |
| Jan 12, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 448,200 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 373,300 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 1,229,622 |
| Jan 7, 2026 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 7.69% | 293,310 |
| Jan 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 83,400 |
| Jan 5, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 408,500 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 99,900 |
| Dec 29, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 574,000 |
| Dec 26, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 92,100 |
| Dec 25, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 142,900 |
| Dec 24, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | - | 446,900 |