President Automobile Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	1.240	1.250	1.230	1.240	1.113	192,702
2026-01-16	1.240	1.250	1.230	1.240	1.113	302,303
2026-01-15	1.320	1.320	1.230	1.240	1.113	524,100
2026-01-14	1.250	1.290	1.230	1.280	1.149	405,100
2026-01-13	1.280	1.290	1.260	1.260	1.131	53,701
2026-01-12	1.290	1.300	1.290	1.290	1.158	166,909
2026-01-09	1.290	1.300	1.280	1.300	1.167	24,400
2026-01-08	1.300	1.300	1.260	1.290	1.158	100,300
2026-01-07	1.300	1.320	1.300	1.300	1.167	141,500
2026-01-06	1.290	1.310	1.280	1.310	1.176	30,400
2026-01-05	1.280	1.290	1.270	1.290	1.158	108,603
2025-12-30	1.300	1.300	1.250	1.280	1.149	72,100
2025-12-29	1.300	1.300	1.300	1.300	1.167	12,302
2025-12-26	1.310	1.320	1.280	1.300	1.167	20,200
2025-12-25	1.320	1.320	1.310	1.320	1.185	16,601
2025-12-24	1.310	1.320	1.300	1.320	1.185	5,310
2025-12-23	1.310	1.320	1.300	1.320	1.185	93,100
2025-12-22	1.300	1.320	1.300	1.320	1.185	8,236
2025-12-19	1.300	1.300	1.290	1.300	1.167	24,582
2025-12-18	1.290	1.300	1.290	1.300	1.167	43,700
2025-12-17	1.300	1.310	1.290	1.300	1.167	7,601
2025-12-16	1.300	1.300	1.290	1.300	1.167	5,600
2025-12-15	1.260	1.300	1.260	1.300	1.167	25,201
2025-12-12	1.300	1.320	1.290	1.300	1.167	135,660
2025-12-11	1.300	1.310	1.290	1.300	1.167	27,100
2025-12-09	1.310	1.320	1.300	1.320	1.185	10,205
2025-12-08	1.310	1.310	1.290	1.310	1.176	48,201
2025-12-04	1.300	1.320	1.300	1.310	1.176	124,600
2025-12-03	1.280	1.310	1.280	1.310	1.176	2,601
2025-12-02	1.270	1.310	1.270	1.310	1.176	19,211
2025-12-01	1.300	1.300	1.280	1.280	1.149	10,712
2025-11-28	1.320	1.320	1.290	1.290	1.158	55,344
2025-11-27	1.290	1.400	1.280	1.320	1.185	39,908
2025-11-26	1.270	1.310	1.270	1.290	1.158	344,400
2025-11-25	1.280	1.290	1.260	1.280	1.149	95,200
2025-11-24	1.290	1.290	1.270	1.290	1.158	37,522
2025-11-21	1.250	1.310	1.250	1.290	1.158	427,000
2025-11-20	1.250	1.270	1.250	1.250	1.122	106,400
2025-11-19	1.270	1.280	1.250	1.260	1.131	341,305
2025-11-18	1.320	1.330	1.250	1.290	1.158	594,900
2025-11-17	1.350	1.350	1.320	1.330	1.194	71,000
2025-11-14	1.360	1.370	1.330	1.350	1.212	39,602
2025-11-13	1.340	1.360	1.340	1.360	1.221	12,400
2025-11-12	1.330	1.340	1.320	1.340	1.203	11,004
2025-11-11	1.340	1.360	1.310	1.330	1.194	168,400
2025-11-10	1.320	1.340	1.320	1.330	1.194	15,404
2025-11-07	1.320	1.340	1.310	1.330	1.194	97,300
2025-11-06	1.350	1.350	1.320	1.320	1.185	86,001
2025-11-05	1.350	1.350	1.320	1.350	1.212	107,100
2025-11-04	1.330	1.350	1.320	1.350	1.212	139,700
2025-11-03	1.350	1.350	1.330	1.330	1.194	196,800
2025-10-31	1.350	1.350	1.340	1.350	1.212	31,600
2025-10-30	1.340	1.350	1.340	1.350	1.212	74,210
2025-10-29	1.350	1.360	1.340	1.350	1.212	14,610
2025-10-28	1.350	1.350	1.340	1.350	1.212	73,476
2025-10-27	1.350	1.350	1.340	1.350	1.212	179,700
2025-10-24	1.350	1.370	1.350	1.360	1.221	23,901
2025-10-22	1.360	1.370	1.350	1.370	1.230	27,200
2025-10-21	1.370	1.370	1.360	1.370	1.230	20,300
2025-10-20	1.360	1.370	1.350	1.370	1.230	131,400

← NewerPage 4 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.