Skip to main content
Permsin Steel Works PCL (BKK:PERM)
Thailand flag Thailand · Delayed Price · Currency is THB
0.180
0.00 (0.00%)
Mar 9, 2026, 2:41 PM ICT

Permsin Steel Works PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.170.180.170.18--772,100
Mar 6, 20260.170.180.160.180.18-966,299
Mar 5, 20260.170.180.160.180.18-1,302,200
Mar 4, 20260.190.190.160.180.18-5.26%961,600
Mar 2, 20260.170.190.170.190.19-465,200
Feb 27, 20260.190.200.180.190.19-5.00%586,904
Feb 26, 20260.190.210.180.200.2011.11%2,475,405
Feb 25, 20260.180.180.160.180.185.88%1,503,400
Feb 24, 20260.190.190.150.170.17-5.56%2,170,700
Feb 23, 20260.190.190.170.180.18-5.26%429,800
Feb 20, 20260.180.190.160.190.195.56%1,369,500
Feb 19, 20260.190.190.170.180.18-5.26%141,500
Feb 18, 20260.190.190.180.190.19-252,203
Feb 17, 20260.190.190.170.190.19-165,500
Feb 16, 20260.190.200.180.190.195.56%208,400
Feb 13, 20260.180.180.170.180.185.88%731,801
Feb 12, 20260.180.190.170.170.17-5.56%812,799
Feb 11, 20260.160.180.160.180.1812.50%1,819,950
Feb 10, 20260.190.200.150.160.16-15.79%7,218,500
Feb 9, 20260.190.210.180.190.19-5.00%698,911
Feb 6, 20260.190.210.190.200.205.26%873,600
Feb 5, 20260.200.200.180.190.19-5.00%772,618
Feb 4, 20260.210.210.190.200.20-4.76%521,998
Feb 3, 20260.230.230.200.210.21-4.55%560,811
Feb 2, 20260.220.230.210.220.22-4.35%288,700
Jan 30, 20260.230.230.210.230.234.55%696,800
Jan 29, 20260.240.240.210.220.22-8.33%1,025,600
Jan 28, 20260.240.240.230.240.24-4.00%100,600
Jan 27, 20260.240.250.220.250.254.17%370,998
Jan 26, 20260.250.260.240.240.24-4.00%939,300
Jan 23, 20260.250.250.240.250.25-249,400
Jan 22, 20260.260.260.230.250.25-3.85%370,700
Jan 21, 20260.260.260.250.260.26-106,100
Jan 20, 20260.250.260.240.260.26-100,400
Jan 19, 20260.260.260.250.260.26-203,700
Jan 16, 20260.250.260.230.260.264.00%665,001
Jan 15, 20260.250.250.240.250.25-3.85%118,900
Jan 14, 20260.250.260.240.260.264.00%156,240
Jan 13, 20260.250.260.230.250.25-307,200
Jan 12, 20260.250.270.250.250.25-3.85%448,200
Jan 9, 20260.260.260.240.260.264.00%373,300
Jan 8, 20260.280.280.250.250.25-10.71%1,229,622
Jan 7, 20260.270.280.250.280.287.69%293,310
Jan 6, 20260.260.260.250.260.26-83,400
Jan 5, 20260.260.270.250.260.26-408,500
Dec 30, 20250.260.260.240.260.264.00%99,900
Dec 29, 20250.250.270.250.250.25-7.41%574,000
Dec 26, 20250.280.280.260.270.27-3.57%92,100
Dec 25, 20250.270.280.270.280.28-142,900
Dec 24, 20250.280.280.250.280.28-446,900
Dec 23, 20250.290.290.260.280.28-3.45%1,152,000
Dec 22, 20250.290.290.270.290.29-9,500
Dec 19, 20250.270.290.250.290.297.41%688,100
Dec 18, 20250.280.280.260.270.27-3.57%161,701
Dec 17, 20250.280.280.270.280.28-40,244
Dec 16, 20250.280.280.270.280.28-44,000
Dec 15, 20250.270.280.260.280.28-50,700
Dec 12, 20250.270.280.260.280.283.70%314,210
Dec 11, 20250.300.300.250.270.27-6.90%1,992,500
Dec 9, 20250.300.310.270.290.29-376,400
Dec 8, 20250.290.290.280.290.29-38,600
Dec 4, 20250.300.300.280.290.29-3.33%191,500
Dec 3, 20250.300.310.280.300.30-224,100
Dec 2, 20250.310.320.280.300.30-3.23%157,700
Dec 1, 20250.310.310.300.310.313.33%12,400
Nov 28, 20250.300.300.280.300.303.45%118,698
Nov 27, 20250.300.300.290.290.29-3.33%31,200
Nov 26, 20250.290.300.280.300.303.45%98,200
Nov 25, 20250.300.310.280.290.29-3.33%202,210
Nov 24, 20250.320.320.290.300.30-6.25%335,300
Nov 21, 20250.320.320.310.320.32-116,400
Nov 20, 20250.330.340.300.320.32-410,600
Nov 19, 20250.320.320.310.320.323.23%16,197
Nov 18, 20250.310.310.300.310.31-8,200
Nov 17, 20250.320.320.300.310.31-3.13%62,300
Nov 14, 20250.300.320.250.320.326.67%782,200
Nov 13, 20250.300.300.290.300.30-98,300
Nov 12, 20250.310.310.290.300.30-621,900
Nov 11, 20250.310.320.290.300.303.45%394,400
Nov 10, 20250.330.330.290.290.29-6.45%974,810
Nov 7, 20250.330.330.290.310.31-3.13%1,729,500
Nov 6, 20250.330.330.300.320.32-578,100
Nov 5, 20250.330.340.310.320.32-3.03%347,400
Nov 4, 20250.330.330.320.330.33-140,101
Nov 3, 20250.330.340.320.330.33-2.94%192,300
Oct 31, 20250.320.340.320.340.34-337,500
Oct 30, 20250.330.340.320.340.346.25%106,900
Oct 29, 20250.340.340.320.320.32-5.88%32,240
Oct 28, 20250.340.340.330.340.34-63,800
Oct 27, 20250.340.340.320.340.343.03%220,400
Oct 24, 20250.330.340.330.330.33-2.94%205,200
Oct 22, 20250.340.340.320.340.34-110,000
Oct 21, 20250.340.340.340.340.34-54,000
Oct 20, 20250.340.340.330.340.34-37,200
Oct 17, 20250.330.340.330.340.34-68,200
Oct 16, 20250.340.340.330.340.34-98,220
Oct 15, 20250.340.340.330.340.34-297,100
Oct 14, 20250.350.350.330.340.34-2.86%235,300
Oct 10, 20250.350.360.340.350.35-270,400
Oct 9, 20250.340.350.340.350.35-169,700