President Automobile Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.100	2.200	2.080	2.160	1.582	663,801
2023-07-31	2.080	2.100	2.040	2.100	1.538	183,800
2023-07-27	2.060	2.080	2.020	2.060	1.509	196,250
2023-07-26	2.020	2.040	2.020	2.040	1.494	62,251
2023-07-25	1.990	2.020	1.990	2.020	1.479	133,800
2023-07-24	2.080	2.080	1.980	1.980	1.450	408,200
2023-07-21	2.060	2.080	2.040	2.080	1.523	211,600
2023-07-20	2.020	2.140	2.000	2.040	1.494	1,415,879
2023-07-19	2.020	2.060	2.000	2.000	1.465	296,323
2023-07-18	2.000	2.020	2.000	2.020	1.479	84,208
2023-07-17	1.980	2.000	1.970	2.000	1.465	297,400
2023-07-14	1.960	1.980	1.950	1.980	1.450	55,500
2023-07-13	1.930	1.960	1.930	1.960	1.435	98,300
2023-07-12	1.950	1.950	1.920	1.940	1.421	160,705
2023-07-11	1.960	1.960	1.920	1.960	1.435	392,000
2023-07-10	1.970	1.970	1.950	1.960	1.435	85,100
2023-07-07	1.950	1.970	1.930	1.970	1.443	889,600
2023-07-06	1.940	1.960	1.910	1.960	1.435	1,553,600
2023-07-05	1.950	1.950	1.930	1.940	1.421	173,600
2023-07-04	1.920	1.950	1.920	1.950	1.428	987,022
2023-07-03	1.930	1.930	1.910	1.920	1.406	457,906
2023-06-30	1.910	1.930	1.890	1.930	1.413	205,790
2023-06-29	1.870	1.900	1.860	1.880	1.377	147,401
2023-06-28	1.920	1.930	1.870	1.870	1.369	264,727
2023-06-27	1.930	1.970	1.920	1.920	1.406	282,400
2023-06-26	1.980	1.980	1.940	1.970	1.443	1,156,802
2023-06-23	2.000	2.000	1.940	1.950	1.428	368,500
2023-06-22	2.000	2.000	1.970	2.000	1.465	247,298
2023-06-21	2.000	2.000	1.980	1.980	1.450	135,500
2023-06-20	2.000	2.040	1.990	1.990	1.457	311,600
2023-06-19	2.040	2.040	1.960	2.040	1.494	890,901
2023-06-16	2.080	2.100	2.060	2.080	1.523	517,670
2023-06-15	2.080	2.100	2.040	2.040	1.494	814,303
2023-06-14	2.020	2.080	2.000	2.080	1.523	1,686,919
2023-06-13	1.930	2.000	1.930	2.000	1.465	5,164,219
2023-06-12	1.930	1.980	1.920	1.950	1.428	843,000
2023-06-09	1.880	1.930	1.880	1.920	1.406	491,120
2023-06-08	1.860	1.880	1.860	1.870	1.369	389,900
2023-06-07	1.890	1.900	1.860	1.870	1.369	268,407
2023-06-06	1.880	1.900	1.850	1.900	1.391	118,901
2023-06-02	1.880	1.900	1.850	1.880	1.377	107,400
2023-06-01	1.950	1.950	1.860	1.880	1.377	485,550
2023-05-31	1.900	1.940	1.880	1.920	1.406	232,206
2023-05-30	1.910	1.940	1.890	1.900	1.391	473,401
2023-05-29	1.890	1.910	1.870	1.890	1.384	251,714
2023-05-26	1.950	1.950	1.870	1.880	1.377	391,702
2023-05-25	1.930	1.940	1.900	1.940	1.421	225,400
2023-05-24	1.870	1.940	1.870	1.910	1.399	339,105
2023-05-23	1.850	1.870	1.850	1.870	1.369	204,309
2023-05-22	1.860	1.860	1.790	1.860	1.362	314,607
2023-05-19	1.900	1.900	1.790	1.860	1.362	805,316
2023-05-18	1.940	1.950	1.870	1.920	1.406	400,607
2023-05-17	2.000	2.000	1.930	1.940	1.421	874,207
2023-05-16	1.940	2.000	1.940	2.000	1.465	262,519
2023-05-15	2.060	2.060	1.950	1.990	1.457	834,999
2023-05-12	2.140	2.160	2.020	2.060	1.509	819,001
2023-05-11	2.200	2.200	2.120	2.140	1.567	321,102
2023-05-10	2.180	2.200	2.160	2.180	1.596	858,009
2023-05-09	2.200	2.240	2.160	2.180	1.596	163,779
2023-05-08	2.200	2.220	2.160	2.200	1.611	87,000

← NewerPage 14 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.