President Automobile Industries Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	1.510	1.550	1.490	1.520	1.180	86,930
2024-10-21	1.500	1.510	1.490	1.510	1.172	76,000
2024-10-18	1.510	1.550	1.490	1.520	1.180	37,001
2024-10-17	1.500	1.550	1.490	1.500	1.165	462,808
2024-10-16	1.490	1.530	1.490	1.520	1.180	57,400
2024-10-15	1.540	1.540	1.490	1.490	1.157	116,700
2024-10-11	1.550	1.550	1.510	1.530	1.188	27,400
2024-10-10	1.560	1.580	1.520	1.530	1.188	167,801
2024-10-09	1.540	1.560	1.540	1.560	1.211	176,610
2024-10-08	1.550	1.580	1.530	1.570	1.219	239,704
2024-10-07	1.540	1.600	1.530	1.580	1.227	503,801
2024-10-04	1.560	1.560	1.490	1.540	1.196	329,800
2024-10-03	1.590	1.600	1.540	1.540	1.196	393,400
2024-10-02	1.600	1.600	1.580	1.590	1.235	75,404
2024-10-01	1.580	1.610	1.580	1.600	1.242	299,400
2024-09-30	1.580	1.620	1.580	1.590	1.235	82,100
2024-09-27	1.580	1.600	1.580	1.590	1.235	199,801
2024-09-26	1.620	1.640	1.590	1.590	1.235	188,219
2024-09-25	1.600	1.630	1.580	1.620	1.258	603,508
2024-09-24	1.580	1.610	1.560	1.600	1.242	294,120
2024-09-23	1.580	1.580	1.540	1.580	1.227	278,200
2024-09-20	1.570	1.570	1.540	1.560	1.211	350,505
2024-09-19	1.560	1.570	1.540	1.550	1.203	914,190
2024-09-18	1.540	1.540	1.510	1.530	1.188	199,207
2024-09-17	1.530	1.540	1.490	1.540	1.196	897,400
2024-09-16	1.560	1.600	1.490	1.530	1.188	1,351,519
2024-09-13	1.580	1.580	1.560	1.570	1.219	12,620
2024-09-12	1.590	1.590	1.550	1.580	1.227	278,420
2024-09-11	1.600	1.600	1.570	1.570	1.219	470,200
2024-09-10	1.610	1.610	1.590	1.610	1.250	337,356
2024-09-09	1.600	1.610	1.580	1.600	1.242	431,856
2024-09-06	1.590	1.600	1.580	1.600	1.242	190,170
2024-09-05	1.590	1.600	1.570	1.590	1.235	450,282
2024-09-04	1.580	1.600	1.550	1.590	1.235	339,901
2024-09-03	1.550	1.580	1.550	1.580	1.227	233,109
2024-09-02	1.580	1.580	1.550	1.570	1.219	41,100
2024-08-30	1.600	1.600	1.530	1.570	1.219	131,083
2024-08-29	1.540	1.580	1.540	1.550	1.203	118,902
2024-08-28	1.530	1.620	1.520	1.540	1.196	520,578
2024-08-27	1.550	1.550	1.510	1.540	1.196	109,301
2024-08-26	1.510	1.550	1.510	1.550	1.203	546,769
2024-08-23	1.500	1.530	1.480	1.500	1.165	505,100
2024-08-22	1.470	1.520	1.470	1.490	1.157	210,632
2024-08-21	1.450	1.500	1.440	1.500	1.165	144,800
2024-08-20	1.420	1.500	1.420	1.460	1.134	801,103
2024-08-19	1.410	1.420	1.400	1.420	1.103	258,000
2024-08-16	1.420	1.430	1.380	1.410	1.095	1,259,829
2024-08-15	1.460	1.510	1.460	1.480	1.110	1,554,207
2024-08-14	1.460	1.460	1.450	1.450	1.088	533,800
2024-08-13	1.460	1.470	1.430	1.450	1.088	292,800
2024-08-09	1.460	1.490	1.450	1.450	1.088	164,905
2024-08-08	1.440	1.480	1.420	1.450	1.088	725,010
2024-08-07	1.430	1.510	1.400	1.410	1.058	2,677,637
2024-08-06	1.430	1.460	1.400	1.410	1.058	973,000
2024-08-05	1.380	1.400	1.280	1.400	1.050	831,200
2024-08-02	1.390	1.390	1.380	1.390	1.043	13,000
2024-08-01	1.370	1.400	1.370	1.390	1.043	366,709
2024-07-31	1.400	1.400	1.380	1.380	1.035	125,203
2024-07-30	1.340	1.380	1.340	1.380	1.035	293,600
2024-07-26	1.340	1.360	1.310	1.360	1.020	384,500

← NewerPage 9 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.