Permsin Steel Works PCL (BKK:PERM)
Thailand · Delayed Price · Currency is THB 0.2400
0.00 (0.00%)
Jul 24, 2026, 4:35 PM ICT
Permsin Steel Works PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 125,900 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 126,999 |
| Jul 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 108,425 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 112,700 |
| Jul 20, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 4.17% | 790,027 |
| Jul 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 294,919 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 175,000 |
| Jul 15, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 4.17% | 275,600 |
| Jul 14, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 318,200 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 152,700 |
| Jul 10, 2026 | 0.23 | 0.26 | 0.22 | 0.24 | 0.24 | -7.69% | 1,513,800 |
| Jul 9, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | - | 239,900 |
| Jul 8, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 96,700 |
| Jul 7, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 39,202 |
| Jul 6, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 969,100 |
| Jul 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 34,400 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 140,200 |
| Jul 1, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 578,326 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 107,400 |
| Jun 29, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 97,100 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 92,702 |
| Jun 25, 2026 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 4.17% | 669,600 |
| Jun 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 110,508 |
| Jun 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 21,000 |
| Jun 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 325,256 |
| Jun 19, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 189,800 |
| Jun 18, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 83,502 |
| Jun 17, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 41,802 |
| Jun 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 81,400 |
| Jun 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 302,302 |
| 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 |