Pioneer Motor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.480	1.490	1.470	1.470	1.295	1,323,524
2024-04-24	1.480	1.480	1.460	1.470	1.295	673,201
2024-04-23	1.480	1.510	1.470	1.470	1.295	396,400
2024-04-22	1.490	1.510	1.460	1.480	1.304	922,305
2024-04-19	1.560	1.560	1.480	1.480	1.304	706,405
2024-04-18	1.550	1.580	1.530	1.540	1.357	430,900
2024-04-17	1.600	1.600	1.550	1.560	1.375	514,402
2024-04-11	1.650	1.650	1.590	1.590	1.401	450,801
2024-04-10	1.610	1.690	1.610	1.620	1.427	3,119,502
2024-04-09	1.520	1.620	1.510	1.600	1.410	5,087,501
2024-04-05	1.450	1.510	1.450	1.490	1.313	296,400
2024-04-04	1.500	1.500	1.450	1.450	1.278	22,245,100
2024-04-03	1.480	1.500	1.450	1.470	1.295	381,426
2024-04-02	1.520	1.520	1.470	1.480	1.304	256,030
2024-04-01	1.500	1.510	1.490	1.510	1.331	308,653
2024-03-29	1.490	1.510	1.480	1.500	1.322	256,409
2024-03-28	1.450	1.480	1.450	1.480	1.304	357,701
2024-03-27	1.390	1.450	1.390	1.450	1.278	1,732,230
2024-03-26	1.460	1.470	1.450	1.460	1.286	300,799
2024-03-25	1.490	1.490	1.460	1.460	1.286	509,457
2024-03-22	1.500	1.510	1.480	1.480	1.304	345,604
2024-03-21	1.510	1.530	1.490	1.510	1.331	181,211
2024-03-20	1.490	1.510	1.490	1.500	1.322	307,201
2024-03-19	1.510	1.510	1.480	1.490	1.313	506,501
2024-03-18	1.530	1.530	1.500	1.500	1.322	288,807
2024-03-15	1.550	1.550	1.520	1.520	1.339	409,406
2024-03-14	1.510	1.560	1.510	1.550	1.366	695,404
2024-03-13	1.510	1.540	1.500	1.510	1.331	696,402
2024-03-12	1.520	1.530	1.500	1.520	1.339	641,700
2024-03-11	1.480	1.500	1.470	1.500	1.322	234,700
2024-03-08	1.460	1.500	1.460	1.470	1.295	395,100
2024-03-07	1.480	1.490	1.450	1.450	1.278	304,500
2024-03-06	1.460	1.490	1.460	1.470	1.295	181,212
2024-03-05	1.500	1.500	1.460	1.460	1.286	179,519
2024-03-04	1.440	1.500	1.440	1.490	1.313	445,500
2024-03-01	1.460	1.520	1.440	1.450	1.278	443,307
2024-02-29	1.490	1.490	1.460	1.460	1.286	771,300
2024-02-28	1.480	1.510	1.470	1.470	1.295	364,032
2024-02-27	1.510	1.510	1.480	1.480	1.304	894,939
2024-02-23	1.570	1.570	1.500	1.510	1.331	618,337
2024-02-22	1.560	1.580	1.540	1.550	1.366	386,900
2024-02-21	1.590	1.590	1.550	1.550	1.366	347,906
2024-02-20	1.570	1.620	1.550	1.570	1.383	759,600
2024-02-19	1.610	1.630	1.580	1.580	1.392	614,006
2024-02-16	1.680	1.680	1.600	1.600	1.410	1,493,800
2024-02-15	1.640	1.700	1.640	1.670	1.472	3,808,300
2024-02-14	1.660	1.660	1.630	1.650	1.454	574,501
2024-02-13	1.670	1.680	1.660	1.670	1.472	367,036
2024-02-12	1.670	1.680	1.650	1.660	1.463	1,126,800
2024-02-09	1.660	1.680	1.640	1.660	1.463	1,493,900
2024-02-08	1.630	1.770	1.620	1.640	1.445	14,370,570
2024-02-07	1.620	1.650	1.610	1.630	1.436	946,624
2024-02-06	1.630	1.650	1.620	1.620	1.427	827,620
2024-02-05	1.610	1.630	1.610	1.620	1.427	459,904
2024-02-02	1.600	1.610	1.590	1.610	1.419	402,838
2024-02-01	1.590	1.620	1.590	1.600	1.410	812,411
2024-01-31	1.650	1.670	1.580	1.580	1.392	4,839,813
2024-01-30	1.700	1.710	1.660	1.670	1.472	4,257,500
2024-01-29	1.670	1.740	1.660	1.710	1.507	11,148,160
2024-01-26	1.710	1.750	1.660	1.670	1.472	7,708,605

← NewerPage 11 of 21 · 1,212 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.