President Automobile Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.800	2.800	2.760	2.780	2.036	744,800
2022-11-03	2.740	2.780	2.740	2.780	2.036	494,058
2022-11-02	2.820	2.820	2.720	2.740	2.007	3,854,660
2022-11-01	2.840	2.860	2.780	2.820	2.065	4,536,800
2022-10-31	2.800	2.880	2.800	2.840	2.080	4,859,477
2022-10-28	2.840	2.840	2.780	2.800	2.051	868,749
2022-10-27	2.860	2.860	2.760	2.820	2.065	5,753,855
2022-10-26	2.840	2.880	2.840	2.860	2.094	5,173,735
2022-10-25	2.820	2.860	2.800	2.840	2.080	9,478,510
2022-10-21	2.820	2.840	2.760	2.820	2.065	4,319,051
2022-10-20	2.840	2.840	2.820	2.820	2.065	2,178,201
2022-10-19	2.800	2.860	2.800	2.860	2.094	3,049,802
2022-10-18	2.840	2.840	2.780	2.800	2.051	3,708,017
2022-10-17	2.780	2.840	2.740	2.840	2.080	6,500,185
2022-10-12	2.780	2.820	2.720	2.780	2.036	4,343,640
2022-10-11	2.760	2.780	2.720	2.780	2.036	2,598,212
2022-10-10	2.760	2.800	2.720	2.760	2.021	3,512,172
2022-10-07	2.740	2.780	2.720	2.760	2.021	3,764,600
2022-10-06	2.680	2.760	2.660	2.760	2.021	2,529,122
2022-10-05	2.640	2.700	2.600	2.700	1.977	1,590,800
2022-10-04	2.580	2.640	2.540	2.620	1.919	1,376,020
2022-10-03	2.600	2.640	2.540	2.580	1.889	1,275,210
2022-09-30	2.700	2.700	2.520	2.600	1.904	4,643,700
2022-09-29	2.660	2.780	2.660	2.660	1.948	5,251,062
2022-09-28	2.700	2.700	2.620	2.660	1.948	1,727,000
2022-09-27	2.700	2.760	2.660	2.680	1.963	4,639,613
2022-09-26	2.680	2.680	2.620	2.660	1.948	1,610,969
2022-09-23	2.660	2.720	2.660	2.680	1.963	3,679,316
2022-09-22	2.660	2.660	2.600	2.640	1.933	1,468,615
2022-09-21	2.580	2.640	2.540	2.620	1.919	1,897,953
2022-09-20	2.620	2.640	2.580	2.580	1.889	2,273,380
2022-09-19	2.620	2.640	2.600	2.600	1.904	659,153
2022-09-16	2.680	2.700	2.620	2.620	1.919	3,154,340
2022-09-15	2.580	2.680	2.560	2.680	1.963	6,106,745
2022-09-14	2.560	2.600	2.560	2.580	1.889	1,146,943
2022-09-13	2.540	2.640	2.540	2.620	1.919	4,641,824
2022-09-12	2.540	2.580	2.520	2.540	1.860	668,111
2022-09-09	2.540	2.580	2.520	2.560	1.875	793,700
2022-09-08	2.540	2.560	2.520	2.540	1.860	459,169
2022-09-07	2.520	2.540	2.500	2.540	1.860	580,745
2022-09-06	2.560	2.560	2.520	2.540	1.860	858,501
2022-09-05	2.500	2.560	2.500	2.560	1.875	652,415
2022-09-02	2.540	2.580	2.520	2.560	1.875	479,600
2022-09-01	2.600	2.600	2.520	2.560	1.875	1,005,975
2022-08-31	2.600	2.620	2.580	2.600	1.904	1,214,610
2022-08-30	2.600	2.620	2.580	2.600	1.904	830,379
2022-08-29	2.520	2.620	2.520	2.600	1.904	1,726,650
2022-08-26	2.600	2.620	2.560	2.580	1.889	2,013,634
2022-08-25	2.520	2.640	2.460	2.620	1.919	8,659,145
2022-08-24	2.500	2.720	2.500	2.500	1.831	13,158,080
2022-08-23	2.400	2.400	2.360	2.400	1.758	814,700
2022-08-22	2.440	2.440	2.400	2.420	1.772	346,150
2022-08-19	2.420	2.440	2.400	2.420	1.772	156,415
2022-08-18	2.440	2.440	2.400	2.420	1.772	395,918
2022-08-17	2.420	2.440	2.420	2.440	1.787	129,412
2022-08-16	2.440	2.440	2.400	2.420	1.772	136,208
2022-08-15	2.440	2.440	2.400	2.420	1.772	480,223
2022-08-11	2.420	2.440	2.400	2.440	1.787	313,030
2022-08-10	2.460	2.460	2.420	2.440	1.787	450,913
2022-08-09	2.460	2.460	2.420	2.460	1.802	714,800

← NewerPage 17 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.