President Automobile Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	3.000	3.020	2.960	2.980	2.144	1,110,000
2022-02-02	3.060	3.060	2.980	3.000	2.158	3,201,000
2022-02-01	3.000	3.040	2.960	3.020	2.172	2,621,600
2022-01-31	2.920	3.040	2.920	2.980	2.144	3,243,100
2022-01-28	2.880	2.940	2.880	2.900	2.086	1,764,600
2022-01-27	2.900	2.920	2.860	2.880	2.072	4,747,800
2022-01-26	2.900	2.940	2.900	2.920	2.100	3,154,400
2022-01-25	2.940	2.980	2.840	2.860	2.057	12,141,700
2022-01-24	2.980	3.000	2.960	2.960	2.129	2,848,700
2022-01-21	3.080	3.080	2.940	2.980	2.144	8,502,700
2022-01-20	3.040	3.100	3.040	3.080	2.216	5,558,800
2022-01-19	3.040	3.080	3.000	3.020	2.172	8,019,000
2022-01-18	3.200	3.280	3.040	3.060	2.201	33,310,199
2022-01-17	3.080	3.220	3.040	3.180	2.288	29,747,199
2022-01-14	3.060	3.180	3.040	3.040	2.187	19,713,900
2022-01-13	3.080	3.080	3.020	3.060	2.201	4,234,900
2022-01-12	3.100	3.120	3.060	3.060	2.201	15,038,100
2022-01-11	2.960	3.080	2.940	3.080	2.216	26,914,100
2022-01-10	2.980	2.980	2.940	2.960	2.129	2,256,600
2022-01-07	2.940	2.980	2.940	2.960	2.129	2,891,300
2022-01-06	2.960	3.000	2.940	2.960	2.129	3,741,900
2022-01-05	3.000	3.020	2.960	2.980	2.144	4,625,400
2022-01-04	2.960	3.020	2.940	2.980	2.144	6,765,400
2021-12-30	2.960	2.960	2.940	2.960	2.129	855,100
2021-12-29	2.920	2.980	2.920	2.960	2.129	2,814,300
2021-12-28	2.940	2.940	2.900	2.920	2.100	2,268,200
2021-12-27	2.920	2.960	2.920	2.940	2.115	1,373,700
2021-12-24	2.960	2.960	2.920	2.920	2.100	2,698,500
2021-12-23	2.980	2.980	2.920	2.940	2.115	6,200,100
2021-12-22	2.960	3.060	2.960	2.980	2.144	13,741,800
2021-12-21	2.940	2.980	2.920	2.940	2.115	4,194,600
2021-12-20	2.940	2.980	2.920	2.940	2.115	4,101,400
2021-12-17	2.960	2.960	2.920	2.920	2.100	2,147,400
2021-12-16	2.980	2.980	2.940	2.940	2.115	2,608,000
2021-12-15	2.980	2.980	2.920	2.980	2.144	2,507,300
2021-12-14	2.960	3.020	2.920	2.960	2.129	7,104,900
2021-12-13	2.980	2.980	2.900	2.940	2.115	6,024,700
2021-12-09	3.000	3.000	2.920	2.960	2.129	2,842,100
2021-12-08	3.000	3.000	2.960	2.980	2.144	1,039,700
2021-12-07	2.940	2.980	2.940	2.980	2.144	938,500
2021-12-03	2.960	2.980	2.920	2.940	2.115	2,344,500
2021-12-02	2.960	2.980	2.940	2.980	2.144	1,378,100
2021-12-01	2.940	2.980	2.900	2.960	2.129	2,318,700
2021-11-30	2.960	3.000	2.900	2.920	2.100	4,623,000
2021-11-29	2.960	3.000	2.920	2.960	2.129	3,841,300
2021-11-26	3.040	3.080	2.960	3.000	2.158	7,327,900
2021-11-25	3.060	3.100	3.040	3.040	2.187	3,888,500
2021-11-24	3.100	3.140	3.060	3.100	2.230	5,089,600
2021-11-23	3.080	3.160	3.080	3.080	2.216	11,986,400
2021-11-22	3.020	3.100	3.000	3.060	2.201	7,977,800
2021-11-19	3.020	3.040	2.980	3.000	2.158	2,212,100
2021-11-18	3.000	3.040	2.980	3.040	2.187	2,265,300
2021-11-17	3.000	3.040	2.980	3.000	2.158	1,990,100
2021-11-16	2.960	3.020	2.960	2.980	2.144	2,985,600
2021-11-15	3.080	3.100	2.900	2.980	2.144	17,477,600
2021-11-12	3.140	3.160	3.080	3.080	2.216	6,125,900
2021-11-11	3.160	3.180	3.120	3.140	2.259	3,507,400
2021-11-10	3.200	3.240	3.120	3.140	2.259	11,409,100
2021-11-09	3.260	3.320	3.200	3.200	2.302	24,382,400
2021-11-08	3.180	3.260	3.160	3.260	2.345	11,904,500

← NewerPage 20 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.