Permsin Steel Works PCL (BKK:PERM)
Thailand · Delayed Price · Currency is THB 0.2700
+0.0100 (3.85%)
Oct 8, 2026, 4:36 PM ICT
Permsin Steel Works PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 79,000 |
| Oct 7, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 52,700 |
| Oct 6, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 146,200 |
| Oct 5, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 31,205 |
| Oct 2, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 143,705 |
| Oct 1, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 50,900 |
| Sep 30, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 293,700 |
| Sep 29, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 48,600 |
| Sep 28, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 239,600 |
| Sep 25, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 101,234 |
| Sep 24, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 257,000 |
| Sep 23, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 170,700 |
| Sep 22, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 78,700 |
| Sep 21, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 32,200 |
| Sep 18, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 463,532 |
| Sep 17, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 1,225,800 |
| Sep 16, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 126,600 |
| Sep 15, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 252,100 |
| Sep 14, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 197,801 |
| Sep 11, 2026 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 8.00% | 303,300 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 86,602 |
| Sep 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 143,002 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 6,000 |
| Sep 7, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 156,200 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 265,723 |
| Sep 3, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 270,330 |
| Sep 2, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 135,204 |
| Sep 1, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 153,120 |
| Aug 31, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 245,400 |
| Aug 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 159,408 |
| Aug 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 10,300 |
| Aug 26, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 146,000 |
| Aug 25, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 328,232 |
| Aug 24, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 136,600 |
| Aug 21, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 196,001 |
| Aug 20, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 244,100 |
| Aug 19, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 901,530 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 350,900 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 128,900 |
| Aug 14, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | - | 418,800 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 104,600 |
| Aug 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 162,700 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 119,307 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,307 |
| Aug 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 218,999 |
| Aug 5, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 111,400 |
| Aug 4, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 136,300 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 13,900 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 151,203 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 71,500 |