President Automobile Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	2.440	2.460	2.420	2.460	1.802	423,512
2022-08-05	2.420	2.460	2.400	2.440	1.787	970,915
2022-08-04	2.400	2.420	2.380	2.420	1.772	556,756
2022-08-03	2.380	2.420	2.380	2.400	1.758	378,800
2022-08-02	2.420	2.420	2.380	2.400	1.758	404,620
2022-08-01	2.360	2.420	2.360	2.400	1.758	710,500
2022-07-27	2.340	2.380	2.340	2.360	1.728	324,900
2022-07-26	2.360	2.380	2.360	2.360	1.728	395,100
2022-07-25	2.380	2.380	2.340	2.360	1.728	451,621
2022-07-22	2.340	2.440	2.320	2.360	1.728	2,545,303
2022-07-21	2.320	2.340	2.320	2.320	1.699	410,329
2022-07-20	2.320	2.320	2.300	2.320	1.699	211,941
2022-07-19	2.320	2.340	2.280	2.320	1.699	644,927
2022-07-18	2.320	2.340	2.300	2.320	1.699	382,600
2022-07-15	2.360	2.380	2.280	2.320	1.699	1,401,260
2022-07-14	2.360	2.360	2.300	2.340	1.714	567,761
2022-07-12	2.360	2.380	2.340	2.360	1.728	381,700
2022-07-11	2.340	2.400	2.340	2.360	1.728	1,006,022
2022-07-08	2.380	2.380	2.320	2.360	1.728	903,692
2022-07-07	2.280	2.360	2.280	2.360	1.728	2,051,678
2022-07-06	2.480	2.480	2.300	2.340	1.714	1,978,470
2022-07-05	2.600	2.600	2.400	2.400	1.758	1,877,898
2022-07-04	2.600	2.600	2.540	2.600	1.904	1,107,192
2022-07-01	2.620	2.620	2.580	2.600	1.904	986,308
2022-06-30	2.640	2.740	2.600	2.600	1.904	7,082,182
2022-06-29	2.600	2.600	2.560	2.600	1.904	498,000
2022-06-28	2.580	2.640	2.580	2.600	1.904	1,801,590
2022-06-27	2.580	2.600	2.560	2.580	1.889	565,769
2022-06-24	2.600	2.620	2.560	2.580	1.889	462,522
2022-06-23	2.640	2.640	2.560	2.580	1.889	2,702,250
2022-06-22	2.580	2.660	2.560	2.660	1.948	4,182,316
2022-06-21	2.560	2.580	2.540	2.560	1.875	303,900
2022-06-20	2.540	2.560	2.520	2.560	1.875	478,299
2022-06-17	2.560	2.580	2.540	2.560	1.875	572,381
2022-06-16	2.600	2.620	2.540	2.560	1.875	923,040
2022-06-15	2.560	2.620	2.540	2.560	1.875	682,771
2022-06-14	2.560	2.600	2.540	2.560	1.875	935,000
2022-06-13	2.680	2.680	2.580	2.580	1.889	2,358,050
2022-06-10	2.700	2.720	2.700	2.700	1.977	642,550
2022-06-09	2.720	2.720	2.700	2.720	1.992	200,320
2022-06-08	2.740	2.760	2.700	2.720	1.992	1,825,401
2022-06-07	2.740	2.740	2.700	2.720	1.992	839,643
2022-06-06	2.740	2.760	2.700	2.740	2.007	794,608
2022-06-02	2.720	2.800	2.720	2.740	2.007	2,771,175
2022-06-01	2.700	2.760	2.700	2.720	1.992	1,766,110
2022-05-31	2.700	2.760	2.700	2.720	1.992	2,239,800
2022-05-30	2.720	2.740	2.700	2.700	1.977	1,381,342
2022-05-27	2.740	2.760	2.680	2.700	1.977	2,992,785
2022-05-26	2.600	2.960	2.600	2.720	1.992	22,890,770
2022-05-25	2.560	2.600	2.560	2.580	1.889	1,089,200
2022-05-24	2.580	2.580	2.560	2.560	1.875	274,409
2022-05-23	2.580	2.600	2.560	2.560	1.875	500,027
2022-05-20	2.580	2.580	2.560	2.560	1.875	617,200
2022-05-19	2.540	2.580	2.540	2.580	1.889	720,500
2022-05-18	2.560	2.600	2.540	2.600	1.904	593,600
2022-05-17	2.500	2.580	2.500	2.560	1.875	1,736,700
2022-05-13	2.640	2.640	2.500	2.500	1.831	3,068,500
2022-05-12	2.680	2.700	2.600	2.640	1.933	1,872,700
2022-05-11	2.700	2.700	2.660	2.700	1.977	790,000
2022-05-10	2.600	2.700	2.580	2.680	1.963	2,900,300

← NewerPage 18 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.