President Automobile Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.720	2.720	2.680	2.720	1.992	590,130
2023-01-31	2.720	2.740	2.700	2.720	1.992	2,687,212
2023-01-30	2.720	2.740	2.680	2.720	1.992	5,287,865
2023-01-27	2.680	2.720	2.680	2.720	1.992	770,801
2023-01-26	2.740	2.740	2.660	2.680	1.963	1,647,210
2023-01-25	2.680	2.720	2.660	2.720	1.992	1,646,707
2023-01-24	2.660	2.720	2.620	2.680	1.963	6,896,601
2023-01-23	2.640	2.660	2.620	2.660	1.948	303,399
2023-01-20	2.620	2.620	2.600	2.600	1.904	191,503
2023-01-19	2.640	2.640	2.620	2.620	1.919	100,736
2023-01-18	2.660	2.680	2.600	2.640	1.933	420,101
2023-01-17	2.680	2.680	2.640	2.660	1.948	177,129
2023-01-16	2.640	2.680	2.620	2.660	1.948	193,350
2023-01-13	2.640	2.680	2.620	2.640	1.933	888,100
2023-01-12	2.620	2.660	2.620	2.640	1.933	250,710
2023-01-11	2.620	2.640	2.600	2.640	1.933	358,520
2023-01-10	2.600	2.620	2.580	2.620	1.919	311,304
2023-01-09	2.640	2.640	2.580	2.620	1.919	342,900
2023-01-06	2.620	2.620	2.580	2.600	1.904	368,225
2023-01-05	2.640	2.640	2.580	2.600	1.904	209,081
2023-01-04	2.640	2.640	2.600	2.600	1.904	379,601
2023-01-03	2.700	2.700	2.640	2.660	1.948	368,300
2022-12-30	2.640	2.680	2.620	2.680	1.963	509,500
2022-12-29	2.640	2.660	2.600	2.660	1.948	328,501
2022-12-28	2.640	2.640	2.600	2.640	1.933	223,101
2022-12-27	2.580	2.640	2.580	2.640	1.933	472,519
2022-12-26	2.540	2.600	2.520	2.580	1.889	521,773
2022-12-23	2.560	2.600	2.520	2.560	1.875	1,126,729
2022-12-22	2.560	2.580	2.520	2.560	1.875	558,556
2022-12-21	2.620	2.660	2.400	2.640	1.933	3,020,001
2022-12-20	2.620	2.640	2.600	2.640	1.933	1,108,016
2022-12-19	2.620	2.640	2.620	2.620	1.919	346,400
2022-12-16	2.660	2.660	2.620	2.620	1.919	411,100
2022-12-15	2.620	2.680	2.620	2.660	1.948	891,832
2022-12-14	2.620	2.660	2.620	2.640	1.933	343,200
2022-12-13	2.600	2.640	2.600	2.620	1.919	413,140
2022-12-09	2.620	2.640	2.600	2.620	1.919	689,700
2022-12-08	2.620	2.660	2.620	2.620	1.919	204,400
2022-12-07	2.700	2.700	2.600	2.620	1.919	2,127,084
2022-12-06	2.720	2.760	2.700	2.700	1.977	2,266,400
2022-12-02	2.760	2.760	2.700	2.740	2.007	1,535,900
2022-12-01	2.760	2.800	2.760	2.760	2.021	4,588,041
2022-11-30	2.800	2.820	2.760	2.780	2.036	1,186,100
2022-11-29	2.760	2.800	2.740	2.800	2.051	338,100
2022-11-28	2.760	2.780	2.760	2.780	2.036	141,800
2022-11-25	2.760	2.780	2.720	2.780	2.036	412,501
2022-11-24	2.740	2.780	2.720	2.760	2.021	855,701
2022-11-23	2.740	2.780	2.740	2.760	2.021	1,627,149
2022-11-22	2.800	2.820	2.740	2.740	2.007	1,674,500
2022-11-21	2.740	2.780	2.740	2.780	2.036	577,407
2022-11-18	2.840	2.840	2.780	2.780	2.036	839,690
2022-11-17	2.860	2.860	2.820	2.820	2.065	735,285
2022-11-16	2.800	2.880	2.800	2.840	2.080	2,182,750
2022-11-15	2.860	2.860	2.780	2.820	2.065	547,200
2022-11-14	2.920	2.920	2.780	2.820	2.065	4,105,026
2022-11-11	2.940	2.940	2.860	2.920	2.138	8,541,933
2022-11-10	2.840	2.900	2.760	2.900	2.124	4,970,300
2022-11-09	2.780	2.820	2.740	2.800	2.051	3,206,300
2022-11-08	2.780	2.780	2.720	2.760	2.021	1,828,500
2022-11-07	2.760	2.780	2.740	2.780	2.036	900,600

← NewerPage 16 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.