President Automobile Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	1.370	1.370	1.350	1.360	1.221	51,700
2025-10-16	1.410	1.410	1.340	1.380	1.238	217,800
2025-10-15	1.360	1.370	1.340	1.370	1.230	665,875
2025-10-14	1.370	1.390	1.360	1.360	1.221	19,301
2025-10-10	1.370	1.380	1.360	1.370	1.230	42,800
2025-10-09	1.380	1.390	1.370	1.380	1.238	27,536
2025-10-08	1.390	1.400	1.360	1.390	1.247	66,500
2025-10-07	1.380	1.390	1.380	1.390	1.247	94,400
2025-10-06	1.370	1.390	1.360	1.390	1.247	51,315
2025-10-03	1.370	1.390	1.370	1.390	1.247	24,200
2025-10-02	1.370	1.400	1.360	1.380	1.238	121,023
2025-10-01	1.400	1.400	1.370	1.370	1.230	24,905
2025-09-30	1.360	1.410	1.360	1.400	1.256	62,530
2025-09-29	1.380	1.380	1.360	1.360	1.221	387,181
2025-09-26	1.400	1.400	1.390	1.390	1.247	52,108
2025-09-25	1.410	1.410	1.390	1.390	1.247	13,000
2025-09-24	1.420	1.420	1.380	1.400	1.256	62,700
2025-09-23	1.390	1.410	1.390	1.390	1.247	18,661
2025-09-22	1.380	1.390	1.380	1.390	1.247	20,000
2025-09-19	1.410	1.410	1.380	1.390	1.247	41,430
2025-09-18	1.410	1.410	1.390	1.410	1.265	57,800
2025-09-17	1.410	1.420	1.400	1.410	1.265	79,500
2025-09-16	1.410	1.420	1.400	1.400	1.256	42,900
2025-09-15	1.390	1.420	1.390	1.420	1.274	5,500
2025-09-12	1.440	1.440	1.410	1.420	1.274	51,113
2025-09-11	1.430	1.450	1.430	1.430	1.283	63,763
2025-09-10	1.430	1.430	1.400	1.430	1.283	93,322
2025-09-09	1.400	1.430	1.400	1.410	1.265	37,200
2025-09-08	1.390	1.410	1.380	1.400	1.256	245,800
2025-09-05	1.370	1.390	1.370	1.390	1.247	139,101
2025-09-04	1.390	1.390	1.360	1.380	1.238	82,800
2025-09-03	1.360	1.400	1.360	1.360	1.221	116,700
2025-09-02	1.360	1.380	1.360	1.380	1.238	50,401
2025-09-01	1.380	1.380	1.360	1.370	1.230	64,700
2025-08-29	1.360	1.380	1.360	1.380	1.238	72,009
2025-08-28	1.380	1.380	1.360	1.380	1.238	42,709
2025-08-27	1.380	1.380	1.360	1.370	1.230	154,600
2025-08-26	1.390	1.390	1.360	1.360	1.221	177,402
2025-08-25	1.380	1.380	1.350	1.370	1.230	240,500
2025-08-22	1.370	1.410	1.360	1.380	1.238	91,630
2025-08-21	1.400	1.420	1.370	1.370	1.230	192,609
2025-08-20	1.430	1.450	1.420	1.440	1.247	462,290
2025-08-19	1.430	1.440	1.410	1.410	1.221	236,255
2025-08-18	1.400	1.440	1.400	1.400	1.213	333,855
2025-08-15	1.380	1.410	1.380	1.400	1.213	119,055
2025-08-14	1.370	1.400	1.370	1.400	1.213	334,198
2025-08-13	1.390	1.400	1.350	1.370	1.187	307,637
2025-08-08	1.380	1.390	1.370	1.370	1.187	628,471
2025-08-07	1.370	1.380	1.370	1.370	1.187	92,894
2025-08-06	1.380	1.380	1.340	1.370	1.187	199,822
2025-08-05	1.380	1.380	1.340	1.360	1.178	198,014
2025-08-04	1.340	1.370	1.340	1.370	1.187	101,400
2025-08-01	1.380	1.380	1.340	1.340	1.161	135,412
2025-07-31	1.390	1.410	1.360	1.360	1.178	544,438
2025-07-30	1.400	1.400	1.350	1.380	1.195	349,905
2025-07-29	1.390	1.420	1.350	1.350	1.169	596,603
2025-07-25	1.360	1.390	1.350	1.370	1.187	158,300
2025-07-24	1.370	1.380	1.330	1.360	1.178	305,600
2025-07-23	1.370	1.370	1.330	1.360	1.178	600,302
2025-07-22	1.320	1.380	1.320	1.330	1.152	493,900

← NewerPage 5 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.