President Automobile Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.720	2.760	2.700	2.720	1.992	2,198,600
2022-05-06	2.780	2.800	2.740	2.740	2.007	1,639,800
2022-05-05	2.800	2.840	2.800	2.820	2.065	921,900
2022-05-03	2.840	2.860	2.820	2.840	2.043	2,782,900
2022-04-29	2.860	2.880	2.840	2.860	2.057	1,444,200
2022-04-28	2.880	2.900	2.860	2.860	2.057	3,823,100
2022-04-27	2.840	2.880	2.820	2.840	2.043	1,704,900
2022-04-26	2.860	2.900	2.840	2.840	2.043	2,158,700
2022-04-25	2.860	2.880	2.840	2.860	2.057	1,967,000
2022-04-22	2.880	2.900	2.860	2.880	2.072	1,478,200
2022-04-21	2.880	2.900	2.860	2.880	2.072	1,298,700
2022-04-20	2.880	2.920	2.860	2.880	2.072	2,664,800
2022-04-19	2.900	2.920	2.860	2.900	2.086	2,480,000
2022-04-18	2.900	2.920	2.880	2.900	2.086	1,116,900
2022-04-12	2.900	2.920	2.880	2.920	2.100	892,600
2022-04-11	2.920	2.920	2.880	2.920	2.100	1,258,400
2022-04-08	2.920	2.920	2.900	2.920	2.100	1,181,400
2022-04-07	2.920	2.940	2.880	2.900	2.086	5,104,500
2022-04-05	2.960	3.000	2.940	2.960	2.129	4,516,000
2022-04-04	2.980	2.980	2.940	2.960	2.129	1,486,200
2022-04-01	2.940	2.980	2.920	2.960	2.129	2,381,900
2022-03-31	2.960	2.960	2.920	2.940	2.115	2,371,100
2022-03-30	2.980	3.020	2.940	2.960	2.129	5,777,800
2022-03-29	2.920	3.020	2.920	2.960	2.129	15,948,300
2022-03-28	2.880	2.940	2.880	2.920	2.100	2,305,300
2022-03-25	2.940	2.960	2.880	2.880	2.072	3,529,300
2022-03-24	2.900	3.000	2.880	2.940	2.115	12,213,790
2022-03-23	2.900	2.920	2.880	2.900	2.086	931,187
2022-03-22	2.900	2.940	2.880	2.900	2.086	1,303,400
2022-03-21	2.920	2.940	2.880	2.900	2.086	1,764,000
2022-03-18	2.920	2.980	2.900	2.920	2.100	8,849,700
2022-03-17	2.860	2.900	2.860	2.880	2.072	1,591,300
2022-03-16	2.840	2.860	2.840	2.860	2.057	823,000
2022-03-15	2.860	2.880	2.800	2.820	2.029	1,388,600
2022-03-14	2.840	2.880	2.820	2.860	2.057	2,036,000
2022-03-11	2.820	2.840	2.780	2.840	2.043	3,644,900
2022-03-10	2.860	2.900	2.840	2.840	2.043	1,825,000
2022-03-09	2.800	2.840	2.740	2.840	2.043	2,858,700
2022-03-08	2.820	2.860	2.620	2.780	2.000	8,272,200
2022-03-07	2.880	2.900	2.800	2.840	2.043	5,833,900
2022-03-04	2.940	2.940	2.900	2.920	2.100	1,718,600
2022-03-03	2.920	2.960	2.920	2.940	2.115	1,388,200
2022-03-02	2.940	2.940	2.900	2.900	2.086	1,974,100
2022-03-01	2.940	2.960	2.920	2.940	2.115	1,850,800
2022-02-28	2.960	2.960	2.900	2.920	2.100	2,027,500
2022-02-25	2.900	2.980	2.900	2.920	2.100	4,093,100
2022-02-24	3.020	3.020	2.860	2.900	2.086	9,229,900
2022-02-23	2.980	3.080	2.980	3.000	2.158	5,804,400
2022-02-22	2.980	3.020	2.940	2.980	2.144	8,752,600
2022-02-21	3.020	3.120	3.020	3.040	2.187	12,705,600
2022-02-18	3.040	3.060	3.000	3.020	2.172	7,172,200
2022-02-17	3.020	3.200	3.000	3.060	2.201	35,176,500
2022-02-15	2.980	3.020	2.960	3.000	2.158	3,590,600
2022-02-14	2.980	3.020	2.920	2.960	2.129	5,926,600
2022-02-11	2.980	3.080	2.940	3.000	2.158	16,686,199
2022-02-10	2.920	2.980	2.920	2.960	2.129	2,782,100
2022-02-09	2.940	2.980	2.920	2.940	2.115	1,804,900
2022-02-08	2.940	2.960	2.920	2.940	2.115	1,937,000
2022-02-07	2.960	3.000	2.920	2.940	2.115	3,049,900
2022-02-04	2.980	3.020	2.960	2.960	2.129	2,957,900

← NewerPage 19 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.