Panelesmatic Solutions PCL (BKK:PANEL)
Thailand
· Delayed Price · Currency is THB 1.230
-0.020 (-1.60%)
Last updated: Mar 10, 2026, 11:47 AM ICT
BKK:PANEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -5.34% | 62,500 |
| Mar 6, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | 1,102 |
| Mar 5, 2026 | 1.24 | 1.37 | 1.24 | 1.30 | 1.30 | 4.84% | 66,710 |
| Mar 4, 2026 | 1.28 | 1.28 | 1.20 | 1.24 | 1.24 | -5.34% | 140,212 |
| Mar 2, 2026 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 0.77% | 33,900 |
| Feb 27, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.99% | 111,000 |
| Feb 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 21,700 |
| Feb 25, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 21,608 |
| Feb 24, 2026 | 1.35 | 1.36 | 1.29 | 1.33 | 1.33 | - | 873,800 |
| Feb 23, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | -1.48% | 162,600 |
| Feb 20, 2026 | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | 1.50% | 56,100 |
| Feb 19, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 120,300 |
| Feb 18, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 116,100 |
| Feb 17, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 205,412 |
| Feb 16, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -1.46% | 104,000 |
| Feb 13, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 18,800 |
| Feb 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 11,700 |
| Feb 11, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 3,111 |
| Feb 10, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | - | 4,200 |
| Feb 9, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | 18,400 |
| Feb 6, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | - | 197,200 |
| Feb 5, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 13,300 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -1.43% | 14,500 |
| Feb 3, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | 3.70% | 81,900 |
| Feb 2, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -2.17% | 163,601 |
| Jan 30, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | - | 244,300 |
| Jan 29, 2026 | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | -1.43% | 172,310 |
| Jan 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 3,000 |
| Jan 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 3,300 |
| Jan 26, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 8,800 |
| Jan 23, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 13,100 |
| Jan 22, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -2.78% | 75,000 |
| Jan 21, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 1.41% | 7,401 |
| Jan 20, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 4.41% | 15,100 |
| Jan 19, 2026 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 3,300 |
| Jan 16, 2026 | 1.36 | 1.41 | 1.34 | 1.35 | 1.35 | -2.88% | 150,001 |
| Jan 15, 2026 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 90,700 |
| Jan 14, 2026 | 1.38 | 1.46 | 1.35 | 1.35 | 1.35 | -1.46% | 87,000 |
| Jan 13, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -4.20% | 32,500 |
| Jan 12, 2026 | 1.42 | 1.43 | 1.36 | 1.43 | 1.43 | - | 15,420 |
| Jan 9, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 0.70% | 10,029 |
| Jan 8, 2026 | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | 1.43% | 68,718 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 4,000 |
| Jan 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 1,405 |
| Dec 30, 2025 | 1.41 | 1.43 | 1.37 | 1.41 | 1.41 | - | 33,501 |
| Dec 29, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -3.42% | 71,900 |
| Dec 26, 2025 | 1.42 | 1.46 | 1.30 | 1.46 | 1.46 | 2.10% | 245,600 |
| Dec 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 18,800 |
| Dec 24, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | 27,911 |
| Dec 23, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | - | 48,700 |
| Dec 22, 2025 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.68% | 19,601 |
| Dec 19, 2025 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | - | 27,310 |
| Dec 18, 2025 | 1.42 | 1.46 | 1.38 | 1.46 | 1.46 | 1.39% | 144,000 |
| Dec 17, 2025 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 58,112 |
| Dec 16, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | - | 139,700 |
| Dec 15, 2025 | 1.44 | 1.50 | 1.44 | 1.47 | 1.47 | -0.68% | 87,100 |
| Dec 12, 2025 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | - | 25,000 |
| Dec 11, 2025 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | - | 116,200 |
| Dec 9, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 4.96% | 271,700 |
| Dec 8, 2025 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 658,801 |
| Dec 4, 2025 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | - | 218,100 |
| Dec 3, 2025 | 1.42 | 1.42 | 1.37 | 1.42 | 1.42 | 2.16% | 135,000 |
| Dec 2, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | - | 132,000 |
| Dec 1, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 99,700 |
| Nov 28, 2025 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | - | 59,828 |
| Nov 27, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 12,300 |
| Nov 26, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 525,305 |
| Nov 25, 2025 | 1.31 | 1.38 | 1.30 | 1.37 | 1.37 | 3.79% | 123,900 |
| Nov 24, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 1.54% | 72,505 |
| Nov 21, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | 28,000 |
| Nov 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 101 |
| Nov 19, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 38,411 |
| Nov 18, 2025 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | - | 200,900 |
| Nov 17, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 8,597 |
| Nov 14, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 92,000 |
| Nov 13, 2025 | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | 2.34% | 66,100 |
| Nov 12, 2025 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | - | 104,000 |
| Nov 11, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 112,105 |
| Nov 10, 2025 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 152,500 |
| Nov 7, 2025 | 1.28 | 1.30 | 1.23 | 1.30 | 1.30 | 0.78% | 374,300 |
| Nov 6, 2025 | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | 1.57% | 61,701 |
| Nov 5, 2025 | 1.29 | 1.34 | 1.25 | 1.27 | 1.27 | -2.31% | 42,900 |
| Nov 4, 2025 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 115,406 |
| Nov 3, 2025 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 13,400 |
| Oct 31, 2025 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | - | 32,001 |
| Oct 30, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 2.33% | 1,810 |
| Oct 29, 2025 | 1.34 | 1.34 | 1.23 | 1.29 | 1.29 | -0.77% | 147,001 |
| Oct 28, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 30,000 |
| Oct 27, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -1.48% | 59,500 |
| Oct 24, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 300 |
| Oct 22, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 15,900 |
| Oct 21, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | - | 13,300 |
| Oct 20, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 14,801 |
| Oct 17, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | - | 62,300 |
| Oct 16, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 6,503 |
| Oct 15, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | - | 37,200 |
| Oct 14, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 131,100 |
| Oct 10, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 133,498 |
| Oct 9, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | - | 77,900 |
| Oct 8, 2025 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 27,101 |