President Automobile Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.390	1.410	1.360	1.400	1.126	163,535
2025-01-20	1.360	1.410	1.360	1.400	1.126	243,704
2025-01-17	1.360	1.390	1.360	1.390	1.118	73,305
2025-01-16	1.380	1.390	1.350	1.390	1.118	798,738
2025-01-15	1.390	1.400	1.380	1.400	1.126	233,200
2025-01-14	1.390	1.410	1.380	1.390	1.118	792,700
2025-01-13	1.390	1.400	1.360	1.390	1.118	813,311
2025-01-10	1.400	1.400	1.380	1.390	1.118	648,300
2025-01-09	1.400	1.410	1.400	1.400	1.126	1,190,602
2025-01-08	1.400	1.430	1.400	1.400	1.126	424,836
2025-01-07	1.480	1.480	1.460	1.460	1.134	728,477
2025-01-06	1.470	1.480	1.460	1.470	1.141	471,521
2025-01-03	1.480	1.490	1.430	1.470	1.141	216,667
2025-01-02	1.420	1.470	1.420	1.470	1.141	54,318
2024-12-30	1.440	1.470	1.410	1.410	1.095	99,607
2024-12-27	1.470	1.470	1.400	1.440	1.118	196,750
2024-12-26	1.440	1.470	1.420	1.460	1.134	213,028
2024-12-25	1.430	1.430	1.410	1.420	1.103	105,307
2024-12-24	1.400	1.420	1.390	1.420	1.103	29,860
2024-12-23	1.400	1.400	1.380	1.400	1.087	83,001
2024-12-20	1.380	1.410	1.380	1.400	1.087	1,024,800
2024-12-19	1.380	1.400	1.380	1.380	1.071	697,100
2024-12-18	1.400	1.400	1.390	1.390	1.079	246,100
2024-12-17	1.400	1.400	1.380	1.400	1.087	651,200
2024-12-16	1.380	1.400	1.380	1.400	1.087	248,999
2024-12-13	1.400	1.400	1.380	1.400	1.087	261,940
2024-12-12	1.400	1.400	1.380	1.400	1.087	180,600
2024-12-11	1.390	1.400	1.380	1.400	1.087	196,001
2024-12-09	1.350	1.400	1.350	1.390	1.079	267,242
2024-12-06	1.370	1.400	1.330	1.380	1.071	392,805
2024-12-04	1.380	1.400	1.380	1.400	1.087	21,401
2024-12-03	1.370	1.400	1.370	1.380	1.071	150,502
2024-12-02	1.360	1.400	1.360	1.400	1.087	926,400
2024-11-29	1.400	1.400	1.360	1.400	1.087	91,800
2024-11-28	1.370	1.400	1.360	1.390	1.079	24,700
2024-11-27	1.390	1.400	1.370	1.400	1.087	90,411
2024-11-26	1.380	1.400	1.380	1.390	1.079	41,111
2024-11-25	1.380	1.390	1.360	1.390	1.079	125,301
2024-11-22	1.380	1.390	1.350	1.380	1.071	205,601
2024-11-21	1.360	1.400	1.340	1.390	1.079	357,400
2024-11-20	1.360	1.410	1.350	1.390	1.079	122,931
2024-11-19	1.340	1.370	1.340	1.370	1.064	135,352
2024-11-18	1.360	1.360	1.350	1.350	1.048	400,002
2024-11-15	1.310	1.360	1.310	1.360	1.056	395,800
2024-11-14	1.320	1.370	1.320	1.350	1.048	36,141
2024-11-13	1.390	1.390	1.320	1.320	1.025	230,703
2024-11-12	1.370	1.440	1.350	1.390	1.079	738,304
2024-11-11	1.410	1.410	1.370	1.380	1.071	171,100
2024-11-08	1.400	1.430	1.400	1.410	1.095	41,205
2024-11-07	1.410	1.420	1.390	1.400	1.087	396,320
2024-11-06	1.410	1.450	1.400	1.410	1.095	149,801
2024-11-05	1.450	1.450	1.420	1.440	1.118	194,100
2024-11-04	1.460	1.460	1.420	1.450	1.126	307,700
2024-11-01	1.470	1.470	1.450	1.460	1.134	63,300
2024-10-31	1.490	1.490	1.460	1.470	1.141	102,700
2024-10-30	1.510	1.510	1.460	1.470	1.141	75,805
2024-10-29	1.540	1.540	1.450	1.490	1.157	122,500
2024-10-28	1.500	1.540	1.480	1.500	1.165	51,800
2024-10-25	1.520	1.520	1.480	1.500	1.165	189,202
2024-10-24	1.530	1.530	1.480	1.500	1.165	128,701

← NewerPage 8 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.