Permsin Steel Works PCL (BKK:PERM)
Thailand · Delayed Price · Currency is THB 0.2400
+0.0100 (4.35%)
Jun 12, 2026, 4:36 PM ICT
Permsin Steel Works PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 17,007 |
| Jun 11, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 777,600 |
| Jun 10, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 256,900 |
| Jun 9, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 438,701 |
| Jun 8, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 210,300 |
| Jun 5, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 177,501 |
| Jun 4, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 12,610 |
| Jun 2, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 384,700 |
| May 29, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 879,302 |
| May 28, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | 8.70% | 748,700 |
| May 27, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 769,800 |
| May 26, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 293,232 |
| May 25, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 146,800 |
| May 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 123,800 |
| May 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 271,400 |
| May 20, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 380,000 |
| May 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 169,600 |
| May 18, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 207,100 |
| May 15, 2026 | 0.26 | 0.26 | 0.21 | 0.24 | 0.24 | -7.69% | 3,134,500 |
| May 14, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 351,700 |
| May 13, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 532,700 |
| May 12, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 471,400 |
| May 11, 2026 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | -7.14% | 1,397,400 |
| May 8, 2026 | 0.25 | 0.29 | 0.24 | 0.28 | 0.28 | 12.00% | 5,681,204 |
| May 7, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 602,800 |
| May 6, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 100,300 |
| May 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 25,300 |
| Apr 30, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 119,800 |
| 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 |