President Automobile Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.340	1.350	1.330	1.340	1.203	323,902
2026-04-17	1.330	1.340	1.320	1.340	1.203	151,738
2026-04-16	1.320	1.330	1.310	1.330	1.194	262,783
2026-04-10	1.300	1.320	1.300	1.320	1.185	142,451
2026-04-09	1.300	1.300	1.280	1.300	1.167	93,105
2026-04-08	1.300	1.300	1.280	1.290	1.158	117,335
2026-04-07	1.300	1.300	1.280	1.290	1.158	99,193
2026-04-03	1.290	1.290	1.280	1.290	1.158	348,011
2026-04-02	1.300	1.300	1.280	1.290	1.158	149,301
2026-04-01	1.290	1.300	1.270	1.300	1.167	370,040
2026-03-31	1.290	1.290	1.270	1.290	1.158	203,500
2026-03-30	1.290	1.300	1.270	1.290	1.158	45,002
2026-03-27	1.280	1.290	1.260	1.290	1.158	47,494
2026-03-26	1.280	1.290	1.270	1.280	1.149	63,000
2026-03-25	1.290	1.290	1.260	1.280	1.149	65,771
2026-03-24	1.240	1.280	1.240	1.270	1.140	66,602
2026-03-23	1.270	1.290	1.250	1.260	1.131	89,800
2026-03-20	1.270	1.280	1.250	1.280	1.149	277,604
2026-03-19	1.300	1.300	1.260	1.270	1.140	150,904
2026-03-18	1.280	1.300	1.270	1.280	1.149	132,544
2026-03-17	1.280	1.300	1.260	1.270	1.140	148,912
2026-03-16	1.320	1.320	1.200	1.280	1.149	168,010
2026-03-13	1.300	1.310	1.280	1.300	1.167	105,001
2026-03-12	1.300	1.300	1.290	1.290	1.158	74,303
2026-03-11	1.280	1.300	1.280	1.290	1.158	79,900
2026-03-10	1.310	1.310	1.290	1.290	1.158	66,500
2026-03-09	1.250	1.300	1.240	1.280	1.149	472,205
2026-03-06	1.190	1.320	1.190	1.280	1.149	496,199
2026-03-05	1.230	1.250	1.220	1.230	1.104	76,900
2026-03-04	1.250	1.300	1.170	1.230	1.104	1,005,200
2026-03-02	1.300	1.300	1.250	1.270	1.140	2,011,905
2026-02-27	1.310	1.320	1.300	1.310	1.176	636,340
2026-02-26	1.310	1.330	1.300	1.310	1.176	755,862
2026-02-25	1.330	1.340	1.300	1.310	1.176	504,443
2026-02-24	1.280	1.330	1.280	1.330	1.194	807,500
2026-02-23	1.280	1.330	1.270	1.280	1.149	300,704
2026-02-20	1.350	1.350	1.260	1.270	1.140	409,302
2026-02-19	1.300	1.350	1.270	1.350	1.212	670,130
2026-02-18	1.260	1.280	1.250	1.260	1.131	322,400
2026-02-17	1.260	1.290	1.230	1.280	1.149	341,347
2026-02-16	1.240	1.260	1.230	1.240	1.113	318,712
2026-02-13	1.220	1.230	1.190	1.220	1.095	258,602
2026-02-12	1.190	1.210	1.190	1.210	1.086	357,760
2026-02-11	1.190	1.220	1.170	1.190	1.068	424,500
2026-02-10	1.160	1.190	1.160	1.180	1.059	84,900
2026-02-09	1.140	1.170	1.140	1.160	1.041	247,700
2026-02-06	1.170	1.170	1.130	1.140	1.023	330,700
2026-02-05	1.160	1.180	1.150	1.150	1.032	287,202
2026-02-04	1.140	1.200	1.120	1.180	1.059	1,243,632
2026-02-03	1.130	1.130	1.100	1.120	1.005	338,400
2026-02-02	1.130	1.150	1.110	1.130	1.014	146,911
2026-01-30	1.170	1.170	1.070	1.130	1.014	1,073,700
2026-01-29	1.190	1.200	1.150	1.160	1.041	264,650
2026-01-28	1.230	1.230	1.170	1.180	1.059	394,800
2026-01-27	1.220	1.230	1.210	1.230	1.104	242,960
2026-01-26	1.260	1.260	1.200	1.230	1.104	56,619
2026-01-23	1.240	1.250	1.100	1.210	1.086	735,000
2026-01-22	1.240	1.240	1.230	1.240	1.113	184,100
2026-01-21	1.250	1.320	1.220	1.240	1.113	519,906
2026-01-20	1.240	1.240	1.230	1.240	1.113	128,902

← NewerPage 3 of 21 · 1,214 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.