President Automobile Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.720	1.720	1.670	1.720	1.290	102,611
2024-04-24	1.700	1.720	1.690	1.720	1.290	98,322
2024-04-23	1.660	1.720	1.650	1.720	1.290	207,902
2024-04-22	1.690	1.690	1.660	1.680	1.260	41,600
2024-04-19	1.690	1.690	1.630	1.680	1.230	1,112,704
2024-04-18	1.680	1.700	1.660	1.690	1.238	3,286,656
2024-04-17	1.700	1.710	1.680	1.690	1.238	209,300
2024-04-11	1.730	1.730	1.680	1.710	1.252	385,641
2024-04-10	1.770	1.770	1.700	1.710	1.252	1,214,952
2024-04-09	1.750	1.760	1.700	1.750	1.282	2,291,054
2024-04-05	1.770	1.770	1.750	1.750	1.282	20,200
2024-04-04	1.770	1.770	1.750	1.770	1.296	439,300
2024-04-03	1.810	1.820	1.770	1.770	1.296	1,716,901
2024-04-02	1.810	1.820	1.790	1.810	1.326	704,500
2024-04-01	1.800	1.820	1.800	1.820	1.333	55,500
2024-03-29	1.810	1.820	1.790	1.810	1.326	185,600
2024-03-28	1.830	1.840	1.800	1.820	1.333	631,304
2024-03-27	1.820	1.840	1.800	1.820	1.333	95,302
2024-03-26	1.810	1.820	1.790	1.820	1.333	419,030
2024-03-25	1.840	1.850	1.820	1.830	1.340	41,288
2024-03-22	1.840	1.880	1.820	1.840	1.347	311,901
2024-03-21	1.850	1.850	1.810	1.840	1.347	241,629
2024-03-20	1.850	1.870	1.820	1.840	1.347	333,915
2024-03-19	1.850	1.880	1.840	1.850	1.355	382,017
2024-03-18	1.830	1.900	1.810	1.850	1.355	2,974,121
2024-03-15	1.820	1.840	1.790	1.830	1.340	132,509
2024-03-14	1.820	1.850	1.810	1.840	1.347	192,200
2024-03-13	1.820	1.820	1.770	1.820	1.333	594,600
2024-03-12	1.810	1.820	1.800	1.810	1.326	209,111
2024-03-11	1.820	1.820	1.780	1.800	1.318	901,500
2024-03-08	1.820	1.820	1.790	1.810	1.326	705,701
2024-03-07	1.790	1.830	1.790	1.810	1.326	2,308,900
2024-03-06	1.790	1.810	1.780	1.800	1.318	377,606
2024-03-05	1.790	1.810	1.730	1.780	1.304	2,195,205
2024-03-04	1.830	1.830	1.740	1.810	1.326	919,401
2024-03-01	1.800	1.910	1.760	1.800	1.318	2,687,852
2024-02-29	1.800	1.800	1.760	1.790	1.311	955,050
2024-02-28	1.770	1.810	1.760	1.790	1.311	1,483,808
2024-02-27	1.790	1.800	1.770	1.780	1.304	152,010
2024-02-23	1.780	1.820	1.760	1.780	1.304	2,219,301
2024-02-22	1.740	1.770	1.740	1.770	1.296	1,883,100
2024-02-21	1.720	1.750	1.700	1.740	1.274	335,383
2024-02-20	1.740	1.780	1.740	1.750	1.282	882,600
2024-02-19	1.730	1.760	1.700	1.750	1.282	2,326,208
2024-02-16	1.730	1.730	1.710	1.730	1.267	109,609
2024-02-15	1.750	1.750	1.720	1.720	1.260	180,321
2024-02-14	1.740	1.750	1.720	1.740	1.274	197,500
2024-02-13	1.750	1.760	1.740	1.750	1.282	304,000
2024-02-12	1.740	1.760	1.740	1.750	1.282	371,000
2024-02-09	1.750	1.790	1.740	1.740	1.274	389,101
2024-02-08	1.730	1.790	1.730	1.740	1.274	1,544,001
2024-02-07	1.750	1.750	1.720	1.740	1.274	160,400
2024-02-06	1.730	1.750	1.730	1.750	1.282	124,100
2024-02-05	1.720	1.750	1.720	1.740	1.274	46,602
2024-02-02	1.740	1.740	1.700	1.720	1.260	46,054
2024-02-01	1.710	1.720	1.700	1.720	1.260	31,600
2024-01-31	1.710	1.730	1.710	1.710	1.252	115,820
2024-01-30	1.720	1.730	1.710	1.730	1.267	30,101
2024-01-29	1.710	1.740	1.710	1.720	1.260	31,615
2024-01-26	1.700	1.740	1.700	1.710	1.252	68,500

← NewerPage 11 of 21 · 1,215 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.