President Automobile Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.690	1.720	1.650	1.690	1.238	295,200
2023-10-27	1.700	1.730	1.680	1.710	1.252	195,963
2023-10-26	1.780	1.790	1.600	1.720	1.260	170,500
2023-10-25	1.790	1.800	1.780	1.780	1.304	47,400
2023-10-24	1.780	1.800	1.750	1.780	1.304	142,709
2023-10-20	1.840	1.840	1.500	1.780	1.304	351,705
2023-10-19	1.800	1.830	1.800	1.830	1.340	65,500
2023-10-18	1.910	1.920	1.770	1.800	1.318	1,878,115
2023-10-17	1.900	1.920	1.900	1.920	1.406	118,200
2023-10-16	1.900	1.950	1.890	1.900	1.391	257,500
2023-10-12	1.970	1.980	1.930	1.970	1.443	310,400
2023-10-11	1.970	1.980	1.940	1.970	1.443	561,507
2023-10-10	1.970	1.980	1.950	1.970	1.443	132,700
2023-10-09	2.040	2.060	1.450	1.970	1.443	1,102,100
2023-10-06	2.040	2.080	2.040	2.060	1.509	100,500
2023-10-05	2.000	2.040	2.000	2.040	1.494	115,100
2023-10-04	1.990	2.020	1.980	2.020	1.479	407,200
2023-10-03	2.040	2.080	2.000	2.000	1.465	260,300
2023-10-02	2.080	2.080	2.020	2.060	1.509	268,800
2023-09-29	2.100	2.100	2.060	2.080	1.523	172,700
2023-09-28	2.080	2.120	2.060	2.080	1.523	58,200
2023-09-27	2.080	2.100	2.040	2.100	1.538	285,700
2023-09-26	2.100	2.140	2.060	2.100	1.538	397,149
2023-09-25	2.100	2.140	2.100	2.100	1.538	129,045
2023-09-22	2.140	2.140	2.100	2.120	1.553	41,200
2023-09-21	2.100	2.140	2.100	2.120	1.553	121,901
2023-09-20	2.120	2.140	2.100	2.120	1.553	48,967
2023-09-19	2.160	2.160	2.100	2.140	1.567	135,305
2023-09-18	2.120	2.140	2.100	2.140	1.567	96,700
2023-09-15	2.140	2.140	2.100	2.140	1.567	171,400
2023-09-14	2.140	2.160	2.100	2.120	1.553	179,600
2023-09-13	2.140	2.160	2.100	2.140	1.567	336,500
2023-09-12	2.160	2.160	2.080	2.140	1.567	772,301
2023-09-11	2.120	2.280	2.100	2.140	1.567	4,803,415
2023-09-08	2.120	2.120	2.080	2.100	1.538	139,103
2023-09-07	2.100	2.120	2.100	2.120	1.553	180,521
2023-09-06	2.080	2.120	2.060	2.100	1.538	138,300
2023-09-05	2.060	2.100	2.060	2.100	1.538	91,300
2023-09-04	2.080	2.100	2.020	2.060	1.509	558,370
2023-09-01	2.040	2.100	2.040	2.080	1.523	222,898
2023-08-31	2.120	2.140	2.040	2.080	1.523	564,100
2023-08-30	2.160	2.180	2.100	2.140	1.567	248,000
2023-08-29	2.100	2.160	2.100	2.140	1.567	204,800
2023-08-28	2.120	2.120	2.080	2.100	1.538	229,789
2023-08-25	2.100	2.120	2.060	2.100	1.538	212,601
2023-08-24	2.060	2.100	2.020	2.100	1.538	827,530
2023-08-23	2.040	2.040	2.020	2.040	1.494	120,900
2023-08-22	2.000	2.040	2.000	2.020	1.479	276,000
2023-08-21	2.000	2.040	2.000	2.020	1.479	124,500
2023-08-18	2.000	2.040	2.000	2.020	1.479	216,300
2023-08-17	2.020	2.040	2.000	2.000	1.465	124,400
2023-08-16	2.060	2.060	1.980	2.020	1.479	383,200
2023-08-15	2.060	2.100	2.040	2.040	1.494	494,300
2023-08-11	2.060	2.100	2.040	2.080	1.523	110,020
2023-08-10	2.060	2.100	2.040	2.080	1.523	129,900
2023-08-09	2.100	2.120	2.060	2.080	1.523	213,900
2023-08-08	2.080	2.120	2.040	2.100	1.538	180,101
2023-08-07	2.120	2.140	2.080	2.120	1.553	232,100
2023-08-04	2.100	2.120	2.080	2.120	1.553	87,017
2023-08-03	2.160	2.180	2.100	2.100	1.538	199,000

← NewerPage 13 of 21 · 1,216 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.