President Automobile Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.430	1.450	1.430	1.440	1.392	179,382
2026-07-16	1.450	1.460	1.440	1.440	1.392	166,253
2026-07-15	1.460	1.470	1.430	1.450	1.401	361,802
2026-07-14	1.460	1.460	1.400	1.440	1.392	461,802
2026-07-13	1.420	1.470	1.410	1.460	1.411	1,431,001
2026-07-10	1.360	1.420	1.350	1.420	1.372	1,287,600
2026-07-09	1.360	1.380	1.350	1.370	1.324	72,900
2026-07-08	1.390	1.400	1.320	1.360	1.314	808,100
2026-07-07	1.420	1.420	1.390	1.400	1.353	85,011
2026-07-06	1.400	1.400	1.380	1.400	1.353	434,010
2026-07-03	1.420	1.430	1.390	1.400	1.353	365,304
2026-07-02	1.410	1.440	1.410	1.430	1.382	742,401
2026-07-01	1.420	1.420	1.400	1.410	1.363	698,235
2026-06-30	1.390	1.430	1.370	1.430	1.382	2,490,001
2026-06-29	1.360	1.370	1.350	1.370	1.324	331,200
2026-06-26	1.360	1.360	1.340	1.360	1.314	108,100
2026-06-25	1.350	1.360	1.350	1.360	1.314	142,001
2026-06-24	1.350	1.350	1.330	1.350	1.305	55,500
2026-06-23	1.370	1.380	1.340	1.360	1.314	202,100
2026-06-22	1.340	1.370	1.330	1.370	1.324	154,806
2026-06-19	1.350	1.350	1.340	1.350	1.305	40,900
2026-06-18	1.350	1.350	1.330	1.350	1.305	71,900
2026-06-17	1.340	1.350	1.330	1.340	1.295	24,300
2026-06-16	1.330	1.340	1.320	1.330	1.285	30,312
2026-06-15	1.350	1.350	1.330	1.330	1.285	80,301
2026-06-12	1.300	1.330	1.300	1.330	1.285	71,916
2026-06-11	1.330	1.330	1.290	1.310	1.266	154,100
2026-06-10	1.310	1.350	1.300	1.320	1.276	363,423
2026-06-09	1.340	1.340	1.310	1.310	1.266	237,100
2026-06-08	1.360	1.360	1.310	1.340	1.295	142,700
2026-06-05	1.370	1.370	1.340	1.360	1.314	252,990
2026-06-04	1.370	1.380	1.360	1.370	1.324	263,081
2026-06-02	1.350	1.400	1.350	1.370	1.324	252,135
2026-05-29	1.370	1.370	1.350	1.360	1.314	43,800
2026-05-28	1.330	1.370	1.330	1.360	1.314	275,351
2026-05-27	1.320	1.350	1.320	1.340	1.295	29,320
2026-05-26	1.320	1.340	1.320	1.320	1.276	174,707
2026-05-25	1.300	1.360	1.290	1.340	1.295	416,501
2026-05-22	1.280	1.290	1.280	1.290	1.247	125,400
2026-05-21	1.290	1.290	1.270	1.280	1.237	225,700
2026-05-20	1.290	1.290	1.280	1.290	1.247	95,900
2026-05-19	1.280	1.290	1.270	1.290	1.247	46,401
2026-05-18	1.290	1.300	1.270	1.280	1.237	152,000
2026-05-15	1.270	1.290	1.270	1.290	1.247	25,300
2026-05-14	1.260	1.280	1.260	1.270	1.227	115,400
2026-05-13	1.280	1.280	1.210	1.280	1.237	409,300
2026-05-12	1.290	1.290	1.270	1.280	1.237	456,602
2026-05-11	1.290	1.300	1.290	1.300	1.256	11,300
2026-05-08	1.280	1.290	1.280	1.290	1.247	38,600
2026-05-07	1.290	1.290	1.270	1.280	1.237	249,400
2026-05-06	1.280	1.300	1.270	1.290	1.247	126,100
2026-05-05	1.290	1.290	1.270	1.280	1.237	270,005
2026-04-30	1.300	1.300	1.270	1.290	1.247	715,802
2026-04-29	1.370	1.400	1.360	1.400	1.256	1,268,949
2026-04-28	1.360	1.370	1.350	1.370	1.230	394,561
2026-04-27	1.360	1.360	1.350	1.350	1.212	324,801
2026-04-24	1.350	1.360	1.350	1.350	1.212	407,458
2026-04-23	1.340	1.350	1.340	1.340	1.203	220,115
2026-04-22	1.350	1.350	1.340	1.350	1.212	194,800
2026-04-21	1.340	1.350	1.330	1.340	1.203	208,216

← NewerPage 2 of 4 · 240 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.