Pioneer Motor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.980	1.980	1.800	1.820	1.636	11,388,610
2024-07-24	2.020	2.080	1.960	1.990	1.789	4,430,043
2024-07-23	1.920	2.020	1.920	2.000	1.798	7,100,402
2024-07-19	2.060	2.080	1.920	1.920	1.726	10,603,830
2024-07-18	2.080	2.140	2.060	2.100	1.888	3,838,714
2024-07-17	2.160	2.200	2.080	2.080	1.870	7,300,529
2024-07-16	2.040	2.200	2.040	2.180	1.960	10,388,360
2024-07-15	2.100	2.100	2.020	2.040	1.834	2,684,705
2024-07-12	2.080	2.120	2.060	2.060	1.852	1,745,245
2024-07-11	2.080	2.160	2.060	2.100	1.888	4,552,428
2024-07-10	2.060	2.100	2.060	2.080	1.870	2,976,125
2024-07-09	2.160	2.160	2.000	2.040	1.834	7,722,420
2024-07-08	2.100	2.140	2.080	2.100	1.888	6,881,210
2024-07-05	1.980	2.080	1.960	2.060	1.852	15,598,930
2024-07-04	1.860	1.940	1.840	1.940	1.744	9,133,659
2024-07-03	1.770	1.860	1.760	1.860	1.672	3,418,722
2024-07-02	1.810	1.820	1.760	1.760	1.582	2,367,817
2024-07-01	1.780	1.820	1.760	1.800	1.618	2,864,812
2024-06-28	1.890	1.900	1.780	1.790	1.609	6,178,777
2024-06-27	1.860	1.890	1.840	1.890	1.699	2,756,100
2024-06-26	1.920	1.940	1.840	1.860	1.672	6,917,360
2024-06-25	1.900	1.990	1.880	1.910	1.717	12,058,280
2024-06-24	1.830	1.900	1.820	1.900	1.708	7,460,529
2024-06-21	1.780	1.840	1.740	1.840	1.654	3,634,551
2024-06-20	1.720	1.780	1.720	1.780	1.600	1,867,615
2024-06-19	1.720	1.740	1.670	1.720	1.546	3,550,810
2024-06-18	1.720	1.750	1.720	1.730	1.555	844,885
2024-06-17	1.780	1.780	1.710	1.710	1.538	3,049,692
2024-06-14	1.770	1.800	1.730	1.750	1.573	2,642,754
2024-06-13	1.830	1.830	1.760	1.770	1.591	2,547,900
2024-06-12	1.780	1.820	1.760	1.800	1.618	3,663,848
2024-06-11	1.680	1.800	1.660	1.780	1.600	5,045,045
2024-06-10	1.720	1.720	1.680	1.690	1.520	1,341,251
2024-06-07	1.680	1.730	1.680	1.700	1.529	1,110,407
2024-06-06	1.730	1.740	1.680	1.690	1.520	3,159,803
2024-06-05	1.810	1.840	1.710	1.730	1.555	8,195,601
2024-06-04	1.820	1.880	1.810	1.810	1.627	4,729,204
2024-05-31	1.830	1.850	1.820	1.820	1.636	1,760,954
2024-05-30	1.860	1.880	1.800	1.820	1.636	5,587,110
2024-05-29	1.900	1.900	1.870	1.870	1.681	5,075,331
2024-05-28	1.820	1.920	1.810	1.910	1.717	17,657,670
2024-05-27	1.810	1.860	1.800	1.830	1.645	4,610,402
2024-05-24	1.770	1.810	1.710	1.800	1.618	4,185,126
2024-05-23	1.770	1.830	1.760	1.780	1.600	5,433,322
2024-05-21	1.830	1.830	1.760	1.770	1.591	3,877,065
2024-05-20	1.840	1.870	1.770	1.850	1.663	7,809,918
2024-05-17	1.690	1.820	1.690	1.800	1.618	17,165,160
2024-05-16	1.690	1.690	1.640	1.680	1.511	2,327,305
2024-05-15	1.730	1.760	1.660	1.670	1.502	13,697,070
2024-05-14	1.590	1.590	1.560	1.590	1.430	468,100
2024-05-13	1.580	1.610	1.560	1.580	1.421	1,682,353
2024-05-10	1.590	1.590	1.530	1.580	1.421	819,431
2024-05-09	1.500	1.630	1.490	1.570	1.412	6,418,009
2024-05-08	1.490	1.500	1.470	1.490	1.340	444,300
2024-05-07	1.490	1.500	1.470	1.490	1.340	306,600
2024-05-03	1.500	1.510	1.470	1.490	1.340	478,000
2024-05-02	1.490	1.500	1.470	1.500	1.322	1,167,802
2024-04-30	1.490	1.510	1.470	1.480	1.304	715,820
2024-04-29	1.460	1.480	1.450	1.460	1.286	274,903
2024-04-26	1.470	1.490	1.450	1.450	1.278	485,400

← NewerPage 10 of 21 · 1,215 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.