President Automobile Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.720	1.750	1.710	1.720	1.260	55,700
2024-01-24	1.770	1.790	1.690	1.730	1.267	607,105
2024-01-23	1.790	1.820	1.720	1.750	1.282	636,029
2024-01-22	1.790	1.800	1.770	1.780	1.304	81,400
2024-01-19	1.760	1.860	1.760	1.780	1.304	1,460,805
2024-01-18	1.770	1.790	1.770	1.780	1.304	256,200
2024-01-17	1.780	1.800	1.760	1.790	1.311	792,002
2024-01-16	1.780	1.810	1.780	1.790	1.311	643,814
2024-01-15	1.770	1.810	1.770	1.790	1.311	2,230,000
2024-01-12	1.780	1.810	1.770	1.780	1.304	577,301
2024-01-11	1.800	1.830	1.740	1.770	1.296	1,436,303
2024-01-10	1.820	1.920	1.760	1.840	1.347	4,432,500
2024-01-09	1.720	1.800	1.710	1.790	1.311	3,475,503
2024-01-08	1.720	1.750	1.690	1.710	1.252	733,901
2024-01-05	1.760	1.850	1.690	1.710	1.252	2,115,017
2024-01-04	1.700	1.770	1.690	1.750	1.282	3,435,001
2024-01-03	1.730	1.730	1.670	1.690	1.238	855,100
2024-01-02	1.660	1.750	1.650	1.700	1.245	2,944,503
2023-12-28	1.640	1.660	1.620	1.640	1.201	240,400
2023-12-27	1.650	1.650	1.620	1.620	1.186	383,204
2023-12-26	1.640	1.670	1.630	1.650	1.208	361,410
2023-12-25	1.690	1.700	1.660	1.660	1.216	515,800
2023-12-22	1.640	1.800	1.640	1.660	1.216	6,243,521
2023-12-21	1.610	1.630	1.610	1.630	1.194	141,900
2023-12-20	1.610	1.620	1.600	1.610	1.179	113,600
2023-12-19	1.600	1.620	1.600	1.610	1.179	33,710
2023-12-18	1.620	1.620	1.600	1.620	1.186	33,600
2023-12-15	1.610	1.630	1.610	1.620	1.186	119,200
2023-12-14	1.610	1.610	1.590	1.610	1.179	28,000
2023-12-13	1.620	1.620	1.600	1.600	1.172	524,300
2023-12-12	1.630	1.640	1.610	1.620	1.186	59,000
2023-12-08	1.600	1.640	1.580	1.630	1.194	744,200
2023-12-07	1.640	1.650	1.620	1.640	1.201	930,802
2023-12-06	1.640	1.650	1.630	1.640	1.201	149,949
2023-12-04	1.620	1.640	1.610	1.640	1.201	63,900
2023-12-01	1.600	1.640	1.590	1.630	1.194	201,500
2023-11-30	1.620	1.630	1.600	1.600	1.172	100,001
2023-11-29	1.640	1.640	1.610	1.620	1.186	339,701
2023-11-28	1.650	1.660	1.630	1.630	1.194	260,000
2023-11-27	1.620	1.660	1.620	1.640	1.201	450,905
2023-11-24	1.620	1.670	1.590	1.610	1.179	5,644,990
2023-11-23	1.630	1.640	1.610	1.620	1.186	316,868
2023-11-22	1.680	1.680	1.620	1.630	1.194	339,401
2023-11-21	1.690	1.700	1.670	1.670	1.223	194,201
2023-11-20	1.690	1.700	1.650	1.690	1.238	124,900
2023-11-17	1.660	1.700	1.640	1.690	1.238	163,554
2023-11-16	1.620	1.680	1.620	1.670	1.223	199,414
2023-11-15	1.660	1.690	1.660	1.670	1.223	308,707
2023-11-14	1.660	1.690	1.590	1.670	1.223	450,120
2023-11-13	1.670	1.690	1.660	1.680	1.230	88,200
2023-11-10	1.720	1.740	1.670	1.670	1.223	176,600
2023-11-09	1.750	1.750	1.690	1.730	1.267	132,600
2023-11-08	1.760	1.770	1.700	1.740	1.274	287,700
2023-11-07	1.770	1.780	1.760	1.770	1.296	29,500
2023-11-06	1.770	1.780	1.760	1.770	1.296	74,400
2023-11-03	1.720	1.780	1.720	1.770	1.296	231,200
2023-11-02	1.720	1.740	1.660	1.730	1.267	254,415
2023-11-01	1.720	1.720	1.680	1.710	1.252	34,600
2023-10-31	1.700	1.710	1.640	1.690	1.238	110,600
2023-10-30	1.690	1.720	1.650	1.690	1.238	295,200

← NewerPage 12 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.