President Automobile Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.320	1.380	1.320	1.330	1.152	493,900
2025-07-21	1.330	1.330	1.300	1.330	1.152	122,901
2025-07-18	1.320	1.340	1.320	1.330	1.152	241,002
2025-07-17	1.330	1.340	1.320	1.340	1.161	71,307
2025-07-16	1.330	1.330	1.320	1.330	1.152	126,909
2025-07-15	1.310	1.360	1.300	1.340	1.161	490,400
2025-07-14	1.310	1.330	1.300	1.310	1.135	92,700
2025-07-11	1.330	1.340	1.320	1.330	1.152	18,900
2025-07-09	1.340	1.340	1.320	1.330	1.152	2,500
2025-07-08	1.340	1.340	1.320	1.320	1.144	98,006
2025-07-07	1.320	1.330	1.320	1.320	1.144	19,801
2025-07-04	1.320	1.340	1.320	1.330	1.152	94,801
2025-07-03	1.320	1.340	1.300	1.340	1.161	50,400
2025-07-02	1.300	1.350	1.300	1.340	1.161	33,700
2025-07-01	1.310	1.330	1.220	1.320	1.144	385,972
2025-06-30	1.350	1.350	1.300	1.330	1.152	78,500
2025-06-27	1.360	1.360	1.320	1.330	1.152	51,710
2025-06-26	1.320	1.340	1.320	1.330	1.152	5,807
2025-06-25	1.320	1.330	1.280	1.320	1.144	144,918
2025-06-24	1.310	1.350	1.310	1.330	1.152	165,438
2025-06-23	1.340	1.340	1.320	1.340	1.161	52,280
2025-06-20	1.300	1.370	1.300	1.340	1.161	30,980
2025-06-19	1.340	1.350	1.300	1.330	1.152	302,203
2025-06-18	1.360	1.360	1.320	1.340	1.161	22,773
2025-06-17	1.350	1.360	1.330	1.330	1.152	64,400
2025-06-16	1.320	1.360	1.320	1.350	1.169	48,702
2025-06-13	1.340	1.380	1.320	1.320	1.144	92,400
2025-06-12	1.360	1.370	1.350	1.350	1.169	65,300
2025-06-11	1.380	1.380	1.340	1.370	1.187	26,140
2025-06-10	1.370	1.380	1.360	1.370	1.187	38,930
2025-06-09	1.350	1.390	1.350	1.370	1.187	66,301
2025-06-06	1.350	1.380	1.340	1.380	1.195	39,500
2025-06-05	1.340	1.380	1.330	1.380	1.195	26,003
2025-06-04	1.370	1.390	1.290	1.370	1.187	76,853
2025-05-30	1.370	1.400	1.370	1.380	1.195	186,560
2025-05-29	1.350	1.390	1.330	1.370	1.187	409,741
2025-05-28	1.350	1.350	1.330	1.330	1.152	14,200
2025-05-27	1.340	1.350	1.330	1.350	1.169	31,006
2025-05-26	1.320	1.350	1.320	1.350	1.169	84,000
2025-05-23	1.350	1.350	1.340	1.340	1.161	19,900
2025-05-22	1.360	1.370	1.350	1.350	1.169	143,000
2025-05-21	1.320	1.360	1.320	1.340	1.161	72,704
2025-05-20	1.360	1.360	1.320	1.340	1.161	30,876
2025-05-19	1.330	1.360	1.320	1.350	1.169	266,600
2025-05-16	1.340	1.380	1.330	1.330	1.152	379,604
2025-05-15	1.360	1.370	1.340	1.360	1.178	530,909
2025-05-14	1.360	1.380	1.350	1.380	1.195	110,965
2025-05-13	1.350	1.380	1.350	1.380	1.195	89,500
2025-05-09	1.360	1.360	1.350	1.350	1.169	117,612
2025-05-08	1.400	1.400	1.360	1.370	1.187	180,100
2025-05-07	1.390	1.390	1.360	1.370	1.187	92,400
2025-05-06	1.380	1.390	1.360	1.370	1.187	55,162
2025-05-02	1.450	1.450	1.380	1.390	1.204	422,045
2025-04-30	1.450	1.480	1.420	1.460	1.174	334,710
2025-04-29	1.440	1.480	1.440	1.450	1.166	408,213
2025-04-28	1.440	1.460	1.420	1.440	1.158	325,801
2025-04-25	1.420	1.430	1.400	1.420	1.142	50,393
2025-04-24	1.400	1.430	1.400	1.420	1.142	68,000
2025-04-23	1.430	1.430	1.400	1.410	1.134	19,704
2025-04-22	1.400	1.430	1.400	1.430	1.150	58,396

← NewerPage 6 of 21 · 1,215 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.