Pioneer Motor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.220	1.220	1.200	1.220	1.220	133,100
2026-10-14	1.230	1.240	1.200	1.220	1.220	197,400
2026-10-12	1.250	1.250	1.200	1.240	1.240	89,000
2026-10-09	1.230	1.260	1.220	1.240	1.240	92,100
2026-10-08	1.250	1.250	1.220	1.240	1.240	63,407
2026-10-07	1.240	1.240	1.230	1.240	1.240	65,045
2026-10-06	1.240	1.250	1.220	1.240	1.240	264,105
2026-10-05	1.240	1.260	1.240	1.240	1.240	79,200
2026-10-02	1.220	1.250	1.220	1.250	1.250	272,300
2026-10-01	1.230	1.250	1.210	1.220	1.220	736,566
2026-09-30	1.250	1.270	1.200	1.230	1.230	967,400
2026-09-29	1.270	1.280	1.250	1.250	1.250	429,300
2026-09-28	1.260	1.350	1.260	1.270	1.270	2,889,800
2026-09-25	1.250	1.250	1.220	1.240	1.240	149,010
2026-09-24	1.250	1.260	1.230	1.250	1.250	118,302
2026-09-23	1.220	1.250	1.220	1.250	1.250	148,800
2026-09-22	1.240	1.250	1.220	1.240	1.240	240,427
2026-09-21	1.240	1.260	1.220	1.250	1.250	237,782
2026-09-18	1.220	1.270	1.200	1.240	1.240	353,409
2026-09-17	1.200	1.230	1.190	1.220	1.220	427,367
2026-09-16	1.270	1.270	1.200	1.220	1.220	837,616
2026-09-15	1.250	1.280	1.250	1.280	1.280	294,900
2026-09-14	1.300	1.300	1.260	1.260	1.260	251,748
2026-09-11	1.300	1.300	1.270	1.300	1.300	309,200
2026-09-10	1.300	1.310	1.290	1.310	1.310	194,502
2026-09-09	1.300	1.310	1.280	1.310	1.310	258,605
2026-09-08	1.290	1.320	1.280	1.300	1.300	378,116
2026-09-07	1.290	1.300	1.290	1.300	1.300	303,500
2026-09-04	1.300	1.300	1.270	1.300	1.300	103,101
2026-09-03	1.330	1.340	1.240	1.300	1.300	441,702
2026-09-02	1.350	1.350	1.290	1.340	1.340	1,021,100
2026-09-01	1.390	1.390	1.330	1.350	1.350	1,289,032
2026-08-31	1.420	1.420	1.360	1.390	1.390	1,181,101
2026-08-28	1.400	1.440	1.370	1.410	1.410	4,780,806
2026-08-27	1.370	1.390	1.350	1.390	1.390	2,135,462
2026-08-26	1.290	1.440	1.290	1.390	1.390	21,732,740
2026-08-25	1.310	1.310	1.250	1.290	1.290	1,701,050
2026-08-24	1.320	1.330	1.270	1.290	1.290	1,662,900
2026-08-21	1.340	1.370	1.310	1.320	1.320	4,717,450
2026-08-20	1.200	1.400	1.200	1.330	1.330	13,087,965
2026-08-19	1.170	1.210	1.170	1.200	1.200	962,600
2026-08-18	1.170	1.190	1.170	1.170	1.170	187,501
2026-08-17	1.160	1.190	1.150	1.160	1.160	547,500
2026-08-14	1.190	1.190	1.150	1.160	1.160	1,191,443
2026-08-13	1.210	1.210	1.190	1.200	1.200	367,901
2026-08-11	1.210	1.220	1.190	1.200	1.200	441,000
2026-08-10	1.210	1.220	1.200	1.200	1.200	460,601
2026-08-07	1.190	1.200	1.180	1.200	1.200	266,301
2026-08-06	1.200	1.200	1.180	1.190	1.190	161,822
2026-08-05	1.200	1.210	1.180	1.180	1.180	906,101
2026-08-04	1.190	1.210	1.190	1.190	1.190	685,400
2026-08-03	1.180	1.190	1.170	1.180	1.180	310,900
2026-07-31	1.170	1.180	1.160	1.180	1.180	404,701
2026-07-30	1.180	1.180	1.150	1.170	1.170	424,403
2026-07-27	1.170	1.180	1.150	1.180	1.180	471,616
2026-07-24	1.150	1.170	1.140	1.170	1.170	377,200
2026-07-23	1.140	1.160	1.140	1.160	1.160	716,903
2026-07-22	1.160	1.170	1.140	1.150	1.150	696,904
2026-07-21	1.150	1.180	1.150	1.160	1.160	1,259,617
2026-07-20	1.100	1.140	1.100	1.140	1.140	1,367,156

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.0260 THB
2025-08-21	0.0230 THB
2025-05-02	0.0550 THB
2024-08-27	0.0200 THB
2024-05-03	0.0300 THB
2023-08-21	0.0100 THB
2023-05-02	0.0320 THB
2022-08-22	0.0200 THB
2022-05-03	0.0100 THB
2021-08-24	0.0180 THB
2021-05-05	0.0340 THB
2020-08-26	0.0180 THB
2020-04-29	0.0180 THB
2019-04-30	0.0130 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.