Permsin Steel Works PCL (BKK:PERM)
Thailand · Delayed Price · Currency is THB 0.2200
+0.0300 (15.79%)
Apr 29, 2026, 4:39 PM ICT
Permsin Steel Works PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 15.79% | 541,938 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 143,906 |
| Apr 27, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 98,800 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 543,100 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 548,259 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 103,200 |
| Apr 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 110,801 |
| Apr 20, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -4.35% | 241,700 |
| Apr 17, 2026 | 0.22 | 0.25 | 0.20 | 0.23 | 0.23 | 4.55% | 1,347,306 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 237,500 |
| Apr 10, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 366,600 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 208,000 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -4.17% | 770,500 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 504,500 |
| Apr 3, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 196,862 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 725,410 |
| Apr 1, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | - | 940,200 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 250,102 |
| Mar 30, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 13.64% | 1,792,672 |
| Mar 27, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 458,103 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 307,600 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -4.35% | 908,200 |
| Mar 24, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | - | 96,100 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.20 | 0.23 | 0.23 | - | 622,302 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 132,109 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 629,200 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 981,600 |
| Mar 17, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 991,338 |
| Mar 16, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 922,300 |
| Mar 13, 2026 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 5.26% | 1,500,900 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 9,501 |
| Mar 11, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 1,210,810 |
| Mar 10, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 171,330 |
| Mar 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 873,200 |
| 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 |