President Automobile Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	2.240	2.240	2.140	2.200	1.611	320,164
2023-05-02	2.260	2.280	2.240	2.240	1.640	25,902
2023-04-28	2.300	2.320	2.260	2.260	1.655	228,604
2023-04-27	2.260	2.360	2.220	2.300	1.684	470,400
2023-04-26	2.320	2.340	2.200	2.280	1.670	705,501
2023-04-25	2.420	2.420	2.320	2.320	1.699	406,931
2023-04-24	2.440	2.440	2.420	2.420	1.772	55,419
2023-04-21	2.440	2.500	2.400	2.420	1.772	539,400
2023-04-20	2.440	2.460	2.420	2.440	1.787	59,200
2023-04-19	2.480	2.480	2.440	2.460	1.802	111,000
2023-04-18	2.520	2.520	2.460	2.500	1.831	182,410
2023-04-17	2.500	2.520	2.400	2.480	1.816	161,796
2023-04-12	2.480	2.520	2.480	2.520	1.845	49,801
2023-04-11	2.560	2.600	2.500	2.520	1.845	178,100
2023-04-10	2.520	2.560	2.480	2.560	1.875	461,300
2023-04-07	2.400	2.540	2.400	2.520	1.845	1,318,549
2023-04-05	2.460	2.460	2.400	2.440	1.787	354,502
2023-04-04	2.480	2.480	2.460	2.460	1.802	109,801
2023-04-03	2.480	2.480	2.460	2.460	1.802	189,102
2023-03-31	2.500	2.500	2.460	2.480	1.816	232,101
2023-03-30	2.500	2.500	2.460	2.480	1.816	139,896
2023-03-29	2.520	2.520	2.440	2.440	1.787	251,851
2023-03-28	2.500	2.540	2.500	2.500	1.831	110,300
2023-03-27	2.480	2.500	2.480	2.500	1.831	129,005
2023-03-24	2.500	2.500	2.480	2.480	1.816	189,513
2023-03-23	2.480	2.500	2.480	2.480	1.816	245,350
2023-03-22	2.480	2.480	2.460	2.460	1.802	96,050
2023-03-21	2.460	2.500	2.460	2.500	1.831	282,708
2023-03-20	2.540	2.540	2.420	2.460	1.802	432,228
2023-03-17	2.540	2.540	2.500	2.520	1.845	89,351
2023-03-16	2.560	2.560	2.460	2.480	1.816	419,202
2023-03-15	2.320	2.600	2.300	2.540	1.860	1,334,706
2023-03-14	2.560	2.600	2.120	2.300	1.684	2,621,040
2023-03-13	2.540	2.680	2.540	2.600	1.904	374,800
2023-03-10	2.680	2.680	2.600	2.620	1.919	695,241
2023-03-09	2.680	2.700	2.660	2.700	1.977	287,930
2023-03-08	2.700	2.740	2.620	2.700	1.977	483,708
2023-03-07	2.720	2.760	2.680	2.720	1.992	175,316
2023-03-03	2.780	2.800	2.720	2.720	1.992	609,201
2023-03-02	2.780	2.800	2.720	2.800	2.051	2,021,932
2023-03-01	2.760	2.780	2.720	2.760	2.021	4,800,900
2023-02-28	2.740	2.800	2.700	2.740	2.007	6,672,912
2023-02-27	2.760	2.780	2.720	2.740	2.007	1,188,704
2023-02-24	2.640	2.780	2.560	2.780	2.036	3,791,955
2023-02-23	2.640	2.660	2.620	2.640	1.933	93,700
2023-02-22	2.660	2.680	2.640	2.680	1.963	282,702
2023-02-21	2.620	2.720	2.620	2.660	1.948	1,147,420
2023-02-20	2.660	2.700	2.640	2.660	1.948	404,720
2023-02-17	2.640	2.660	2.600	2.660	1.948	401,751
2023-02-16	2.620	2.660	2.620	2.640	1.933	197,722
2023-02-15	2.680	2.680	2.560	2.620	1.919	1,410,305
2023-02-14	2.720	2.740	2.700	2.700	1.977	709,905
2023-02-13	2.780	2.780	2.720	2.740	2.007	304,900
2023-02-10	2.760	2.780	2.740	2.760	2.021	180,732
2023-02-09	2.780	2.780	2.700	2.760	2.021	789,900
2023-02-08	2.820	2.820	2.740	2.780	2.036	729,700
2023-02-07	2.820	2.860	2.800	2.800	2.051	3,310,343
2023-02-06	2.760	2.820	2.760	2.820	2.065	1,399,170
2023-02-03	2.680	2.840	2.680	2.780	2.036	14,901,620
2023-02-02	2.700	2.700	2.660	2.700	1.977	591,384

← NewerPage 15 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.