President Automobile Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.420	1.440	1.400	1.400	1.126	235,200
2025-04-18	1.410	1.430	1.400	1.420	1.142	226,003
2025-04-17	1.430	1.430	1.410	1.420	1.142	40,001
2025-04-16	1.380	1.430	1.380	1.430	1.150	58,105
2025-04-11	1.400	1.410	1.370	1.410	1.134	57,300
2025-04-10	1.350	1.410	1.350	1.400	1.126	524,699
2025-04-09	1.310	1.390	1.310	1.320	1.061	250,201
2025-04-08	1.400	1.420	1.300	1.300	1.045	458,201
2025-04-04	1.410	1.430	1.400	1.420	1.142	100,907
2025-04-03	1.400	1.410	1.390	1.410	1.134	536,300
2025-04-02	1.390	1.420	1.380	1.420	1.142	64,101
2025-04-01	1.400	1.410	1.400	1.410	1.134	40,608
2025-03-31	1.390	1.410	1.370	1.410	1.134	302,423
2025-03-28	1.420	1.420	1.410	1.410	1.134	13,500
2025-03-27	1.410	1.420	1.400	1.410	1.134	79,700
2025-03-26	1.410	1.420	1.390	1.420	1.142	176,400
2025-03-25	1.420	1.430	1.400	1.420	1.142	334,654
2025-03-24	1.430	1.430	1.410	1.420	1.142	67,912
2025-03-21	1.410	1.430	1.400	1.420	1.142	118,620
2025-03-20	1.410	1.430	1.410	1.430	1.150	181,501
2025-03-19	1.440	1.440	1.400	1.430	1.150	99,502
2025-03-18	1.450	1.450	1.400	1.440	1.158	56,800
2025-03-17	1.460	1.460	1.430	1.440	1.158	47,900
2025-03-14	1.430	1.440	1.420	1.430	1.150	8,800
2025-03-13	1.420	1.460	1.410	1.430	1.150	41,500
2025-03-12	1.420	1.450	1.420	1.440	1.158	13,262
2025-03-11	1.410	1.460	1.410	1.440	1.158	22,500
2025-03-10	1.470	1.470	1.420	1.450	1.166	56,507
2025-03-07	1.410	1.480	1.400	1.470	1.182	421,407
2025-03-06	1.450	1.450	1.400	1.420	1.142	22,381
2025-03-05	1.410	1.430	1.400	1.430	1.150	62,958
2025-03-04	1.450	1.450	1.400	1.420	1.142	32,030
2025-03-03	1.430	1.430	1.410	1.430	1.150	73,202
2025-02-28	1.420	1.450	1.400	1.430	1.150	200,512
2025-02-27	1.440	1.440	1.420	1.440	1.158	87,714
2025-02-26	1.460	1.460	1.430	1.440	1.158	48,313
2025-02-25	1.440	1.450	1.430	1.430	1.150	113,463
2025-02-24	1.470	1.470	1.430	1.430	1.150	444,611
2025-02-21	1.450	1.470	1.430	1.440	1.158	751,401
2025-02-20	1.380	1.400	1.330	1.400	1.126	121,400
2025-02-19	1.330	1.390	1.330	1.390	1.118	344,000
2025-02-18	1.330	1.330	1.320	1.330	1.069	90,000
2025-02-17	1.300	1.330	1.300	1.330	1.069	126,217
2025-02-14	1.310	1.320	1.290	1.310	1.053	43,709
2025-02-13	1.300	1.300	1.280	1.300	1.045	78,712
2025-02-11	1.290	1.290	1.280	1.280	1.029	444,500
2025-02-10	1.280	1.300	1.280	1.290	1.037	153,700
2025-02-07	1.300	1.310	1.280	1.300	1.045	210,812
2025-02-06	1.320	1.320	1.280	1.310	1.053	536,500
2025-02-05	1.330	1.330	1.320	1.330	1.069	131,800
2025-02-04	1.310	1.390	1.310	1.320	1.061	233,515
2025-02-03	1.300	1.330	1.290	1.320	1.061	186,900
2025-01-31	1.380	1.380	1.310	1.340	1.077	810,727
2025-01-30	1.330	1.340	1.300	1.330	1.069	533,102
2025-01-29	1.320	1.360	1.320	1.340	1.077	170,400
2025-01-28	1.350	1.410	1.280	1.320	1.061	809,900
2025-01-27	1.370	1.400	1.330	1.340	1.077	775,479
2025-01-24	1.370	1.390	1.370	1.380	1.109	466,511
2025-01-23	1.410	1.410	1.370	1.390	1.118	395,500
2025-01-22	1.400	1.410	1.390	1.400	1.126	82,800

← NewerPage 7 of 21 · 1,212 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.