President Automobile Industries Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.330	1.360	1.310	1.350	1.013	505,401
2024-07-24	1.360	1.360	1.320	1.340	1.005	794,501
2024-07-23	1.480	1.480	1.310	1.360	1.020	1,047,406
2024-07-19	1.470	1.500	1.460	1.480	1.110	174,505
2024-07-18	1.470	1.490	1.460	1.480	1.110	220,100
2024-07-17	1.500	1.510	1.460	1.480	1.110	497,517
2024-07-16	1.540	1.540	1.500	1.500	1.125	397,091
2024-07-15	1.550	1.560	1.530	1.530	1.148	117,500
2024-07-12	1.560	1.570	1.550	1.550	1.163	61,600
2024-07-11	1.540	1.590	1.540	1.550	1.163	166,400
2024-07-10	1.560	1.560	1.520	1.540	1.155	241,700
2024-07-09	1.560	1.580	1.550	1.570	1.178	97,608
2024-07-08	1.550	1.570	1.540	1.570	1.178	228,542
2024-07-05	1.590	1.590	1.530	1.550	1.163	267,666
2024-07-04	1.610	1.610	1.550	1.560	1.170	172,000
2024-07-03	1.570	1.580	1.550	1.580	1.185	10,200
2024-07-02	1.570	1.590	1.550	1.550	1.163	586,450
2024-07-01	1.600	1.600	1.570	1.570	1.178	78,800
2024-06-28	1.610	1.610	1.550	1.580	1.185	492,005
2024-06-27	1.590	1.650	1.580	1.590	1.193	1,057,201
2024-06-26	1.600	1.600	1.570	1.580	1.185	386,716
2024-06-25	1.580	1.610	1.580	1.580	1.185	298,000
2024-06-24	1.600	1.620	1.580	1.590	1.193	188,527
2024-06-21	1.580	1.600	1.560	1.600	1.200	61,005
2024-06-20	1.610	1.630	1.520	1.600	1.200	1,046,601
2024-06-19	1.690	1.700	1.610	1.610	1.208	559,911
2024-06-18	1.660	1.690	1.620	1.640	1.230	537,200
2024-06-17	1.690	1.700	1.660	1.670	1.253	633,722
2024-06-14	1.710	1.710	1.670	1.680	1.260	143,913
2024-06-13	1.690	1.720	1.680	1.700	1.275	289,200
2024-06-12	1.690	1.700	1.680	1.690	1.268	148,500
2024-06-11	1.690	1.690	1.660	1.690	1.268	86,857
2024-06-10	1.680	1.680	1.650	1.650	1.238	153,000
2024-06-07	1.660	1.670	1.640	1.670	1.253	7,635,702
2024-06-06	1.710	1.710	1.660	1.660	1.245	9,877,843
2024-06-05	1.650	1.720	1.620	1.720	1.290	11,799,700
2024-06-04	1.670	1.690	1.650	1.670	1.253	293,600
2024-05-31	1.670	1.690	1.650	1.680	1.260	638,700
2024-05-30	1.690	1.690	1.650	1.670	1.253	133,200
2024-05-29	1.670	1.690	1.650	1.670	1.253	412,500
2024-05-28	1.670	1.680	1.660	1.660	1.245	243,100
2024-05-27	1.690	1.690	1.670	1.670	1.253	225,201
2024-05-24	1.700	1.700	1.680	1.690	1.268	291,499
2024-05-23	1.720	1.730	1.700	1.700	1.275	487,901
2024-05-21	1.710	1.730	1.700	1.720	1.290	1,135,001
2024-05-20	1.690	1.720	1.680	1.700	1.275	1,355,402
2024-05-17	1.700	1.700	1.660	1.680	1.260	398,920
2024-05-16	1.670	1.700	1.650	1.680	1.260	931,501
2024-05-15	1.650	1.700	1.630	1.660	1.245	1,721,614
2024-05-14	1.690	1.690	1.660	1.660	1.245	1,402,910
2024-05-13	1.710	1.720	1.680	1.690	1.268	8,002,312
2024-05-10	1.800	1.820	1.680	1.690	1.268	8,336,606
2024-05-09	1.660	1.680	1.660	1.680	1.260	403,100
2024-05-08	1.690	1.690	1.660	1.680	1.260	439,927
2024-05-07	1.670	1.700	1.660	1.670	1.253	466,554
2024-05-03	1.680	1.680	1.650	1.670	1.253	74,710
2024-05-02	1.640	1.670	1.640	1.670	1.253	468,404
2024-04-30	1.680	1.700	1.640	1.640	1.230	967,640
2024-04-29	1.730	1.730	1.680	1.690	1.268	33,216
2024-04-26	1.700	1.700	1.670	1.700	1.275	513,301

← NewerPage 10 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.