President Automobile Industries Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.410 | 1.440 | 1.400 | 1.440 | 1.440 | 30,000 |
| 2026-10-14 | 1.420 | 1.440 | 1.400 | 1.400 | 1.400 | 97,500 |
| 2026-10-12 | 1.420 | 1.420 | 1.390 | 1.420 | 1.420 | 90,300 |
| 2026-10-09 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 97,600 |
| 2026-10-08 | 1.440 | 1.440 | 1.400 | 1.420 | 1.420 | 158,802 |
| 2026-10-07 | 1.440 | 1.440 | 1.420 | 1.440 | 1.440 | 72,610 |
| 2026-10-06 | 1.440 | 1.450 | 1.420 | 1.450 | 1.450 | 103,505 |
| 2026-10-05 | 1.450 | 1.460 | 1.420 | 1.440 | 1.440 | 120,100 |
| 2026-10-02 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 70,200 |
| 2026-10-01 | 1.450 | 1.460 | 1.420 | 1.460 | 1.460 | 48,106 |
| 2026-09-30 | 1.460 | 1.460 | 1.420 | 1.460 | 1.460 | 153,000 |
| 2026-09-29 | 1.470 | 1.480 | 1.450 | 1.470 | 1.470 | 115,200 |
| 2026-09-28 | 1.480 | 1.480 | 1.450 | 1.470 | 1.470 | 70,100 |
| 2026-09-25 | 1.440 | 1.480 | 1.430 | 1.470 | 1.470 | 166,128 |
| 2026-09-24 | 1.470 | 1.490 | 1.450 | 1.460 | 1.460 | 127,151 |
| 2026-09-23 | 1.430 | 1.480 | 1.430 | 1.470 | 1.470 | 155,100 |
| 2026-09-22 | 1.440 | 1.490 | 1.420 | 1.420 | 1.420 | 545,100 |
| 2026-09-21 | 1.490 | 1.490 | 1.440 | 1.480 | 1.480 | 189,700 |
| 2026-09-18 | 1.440 | 1.480 | 1.440 | 1.460 | 1.460 | 213,430 |
| 2026-09-17 | 1.430 | 1.460 | 1.430 | 1.450 | 1.450 | 185,600 |
| 2026-09-16 | 1.440 | 1.450 | 1.430 | 1.430 | 1.430 | 123,504 |
| 2026-09-15 | 1.460 | 1.460 | 1.440 | 1.460 | 1.460 | 29,601 |
| 2026-09-14 | 1.460 | 1.460 | 1.440 | 1.450 | 1.450 | 52,103 |
| 2026-09-11 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 135,900 |
| 2026-09-10 | 1.460 | 1.460 | 1.430 | 1.450 | 1.450 | 285,406 |
| 2026-09-09 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 75,300 |
| 2026-09-08 | 1.440 | 1.460 | 1.430 | 1.450 | 1.450 | 114,905 |
| 2026-09-07 | 1.470 | 1.470 | 1.410 | 1.460 | 1.460 | 116,500 |
| 2026-09-04 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 59,519 |
| 2026-09-03 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 178,300 |
| 2026-09-02 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 116,233 |
| 2026-09-01 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 123,403 |
| 2026-08-31 | 1.460 | 1.460 | 1.440 | 1.460 | 1.460 | 122,100 |
| 2026-08-28 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 66,300 |
| 2026-08-27 | 1.460 | 1.490 | 1.460 | 1.460 | 1.460 | 693,100 |
| 2026-08-26 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 300,610 |
| 2026-08-25 | 1.460 | 1.470 | 1.440 | 1.450 | 1.450 | 154,600 |
| 2026-08-24 | 1.470 | 1.470 | 1.450 | 1.460 | 1.460 | 300,127 |
| 2026-08-21 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 332,302 |
| 2026-08-20 | 1.470 | 1.470 | 1.430 | 1.460 | 1.460 | 560,212 |
| 2026-08-19 | 1.500 | 1.500 | 1.480 | 1.490 | 1.440 | 912,516 |
| 2026-08-18 | 1.510 | 1.520 | 1.500 | 1.500 | 1.450 | 410,005 |
| 2026-08-17 | 1.470 | 1.510 | 1.470 | 1.510 | 1.459 | 506,305 |
| 2026-08-14 | 1.490 | 1.500 | 1.470 | 1.480 | 1.430 | 262,907 |
| 2026-08-13 | 1.460 | 1.600 | 1.460 | 1.490 | 1.440 | 2,235,740 |
| 2026-08-11 | 1.450 | 1.460 | 1.440 | 1.460 | 1.411 | 462,766 |
| 2026-08-10 | 1.460 | 1.460 | 1.440 | 1.440 | 1.392 | 526,511 |
| 2026-08-07 | 1.470 | 1.480 | 1.450 | 1.470 | 1.421 | 557,381 |
| 2026-08-06 | 1.470 | 1.480 | 1.460 | 1.480 | 1.430 | 130,953 |
| 2026-08-05 | 1.470 | 1.470 | 1.460 | 1.460 | 1.411 | 358,800 |
| 2026-08-04 | 1.470 | 1.480 | 1.460 | 1.470 | 1.421 | 248,502 |
| 2026-08-03 | 1.450 | 1.470 | 1.450 | 1.470 | 1.421 | 179,900 |
| 2026-07-31 | 1.430 | 1.460 | 1.430 | 1.460 | 1.411 | 157,000 |
| 2026-07-30 | 1.440 | 1.460 | 1.440 | 1.460 | 1.411 | 324,500 |
| 2026-07-27 | 1.440 | 1.460 | 1.440 | 1.450 | 1.401 | 439,702 |
| 2026-07-24 | 1.440 | 1.460 | 1.440 | 1.460 | 1.411 | 105,947 |
| 2026-07-23 | 1.460 | 1.470 | 1.440 | 1.440 | 1.392 | 190,201 |
| 2026-07-22 | 1.450 | 1.540 | 1.440 | 1.460 | 1.411 | 1,367,456 |
| 2026-07-21 | 1.450 | 1.450 | 1.430 | 1.450 | 1.401 | 258,701 |
| 2026-07-20 | 1.440 | 1.450 | 1.430 | 1.450 | 1.401 | 297,805 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0500 THB |
| 2026-04-30 | 0.1000 THB |
| 2025-08-21 | 0.0500 THB |
| 2025-05-02 | 0.1000 THB |
| 2025-01-08 | 0.0500 THB |
| 2024-08-16 | 0.0500 THB |
| 2024-04-22 | 0.0400 THB |
| 2022-05-05 | 0.0500 THB |
| 2021-08-23 | 0.0300 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.