Pioneer Motor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.650	1.740	1.630	1.740	1.533	20,082,699
2024-01-24	1.570	1.680	1.560	1.680	1.480	13,575,070
2024-01-23	1.530	1.610	1.530	1.560	1.375	3,356,379
2024-01-22	1.570	1.620	1.520	1.530	1.348	2,519,185
2024-01-19	1.510	1.560	1.510	1.530	1.348	707,907
2024-01-18	1.520	1.550	1.500	1.510	1.331	877,108
2024-01-17	1.570	1.640	1.520	1.520	1.339	2,259,024
2024-01-16	1.590	1.620	1.580	1.580	1.392	1,743,520
2024-01-15	1.540	1.630	1.540	1.580	1.392	4,164,000
2024-01-12	1.570	1.580	1.500	1.530	1.348	1,839,444
2024-01-11	1.560	1.760	1.550	1.550	1.366	18,984,631
2024-01-10	1.560	1.590	1.550	1.560	1.375	910,808
2024-01-09	1.540	1.580	1.540	1.550	1.366	669,300
2024-01-08	1.560	1.560	1.500	1.540	1.357	943,480
2024-01-05	1.560	1.610	1.560	1.560	1.375	1,427,100
2024-01-04	1.460	1.670	1.450	1.570	1.383	11,778,730
2024-01-03	1.520	1.520	1.470	1.470	1.295	903,682
2024-01-02	1.450	1.500	1.450	1.490	1.313	646,432
2023-12-28	1.490	1.490	1.450	1.450	1.278	317,233
2023-12-27	1.470	1.470	1.420	1.450	1.278	853,032
2023-12-26	1.540	1.560	1.450	1.450	1.278	2,024,958
2023-12-25	1.530	1.550	1.500	1.530	1.348	2,121,719
2023-12-22	1.410	1.720	1.390	1.500	1.322	20,596,029
2023-12-21	1.340	1.370	1.320	1.360	1.198	373,237
2023-12-20	1.300	1.370	1.290	1.340	1.181	1,180,000
2023-12-19	1.300	1.300	1.290	1.300	1.146	321,800
2023-12-18	1.300	1.310	1.280	1.300	1.146	194,322
2023-12-15	1.280	1.300	1.280	1.300	1.146	100,700
2023-12-14	1.260	1.290	1.250	1.290	1.137	231,400
2023-12-13	1.290	1.300	1.240	1.250	1.101	796,238
2023-12-12	1.320	1.320	1.290	1.290	1.137	638,533
2023-12-08	1.330	1.330	1.310	1.320	1.163	517,955
2023-12-07	1.330	1.340	1.310	1.320	1.163	198,223
2023-12-06	1.320	1.340	1.310	1.330	1.172	197,500
2023-12-04	1.320	1.340	1.310	1.320	1.163	467,100
2023-12-01	1.330	1.340	1.310	1.320	1.163	153,800
2023-11-30	1.320	1.340	1.320	1.330	1.172	182,601
2023-11-29	1.340	1.340	1.310	1.330	1.172	272,600
2023-11-28	1.340	1.350	1.330	1.330	1.172	109,216
2023-11-27	1.330	1.340	1.320	1.330	1.172	274,200
2023-11-24	1.330	1.400	1.330	1.340	1.181	524,397
2023-11-23	1.330	1.350	1.330	1.340	1.181	227,347
2023-11-22	1.340	1.350	1.320	1.340	1.181	248,412
2023-11-21	1.340	1.370	1.320	1.350	1.190	445,522
2023-11-20	1.330	1.330	1.300	1.330	1.172	418,767
2023-11-17	1.300	1.330	1.300	1.310	1.154	298,400
2023-11-16	1.330	1.340	1.300	1.310	1.154	278,520
2023-11-15	1.310	1.340	1.310	1.320	1.163	192,800
2023-11-14	1.330	1.340	1.300	1.310	1.154	180,266
2023-11-13	1.350	1.350	1.290	1.310	1.154	740,503
2023-11-10	1.380	1.380	1.340	1.360	1.198	450,832
2023-11-09	1.390	1.400	1.350	1.380	1.216	464,810
2023-11-08	1.400	1.400	1.370	1.380	1.216	133,415
2023-11-07	1.390	1.460	1.360	1.380	1.216	772,081
2023-11-06	1.380	1.400	1.370	1.370	1.207	206,910
2023-11-03	1.340	1.420	1.340	1.380	1.216	684,400
2023-11-02	1.320	1.340	1.320	1.320	1.163	513,466
2023-11-01	1.300	1.320	1.300	1.300	1.146	496,114
2023-10-31	1.300	1.320	1.280	1.300	1.146	352,961
2023-10-30	1.310	1.320	1.290	1.300	1.146	464,200

← NewerPage 12 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.