Pioneer Motor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.310	1.320	1.290	1.300	1.146	464,200
2023-10-27	1.360	1.360	1.280	1.310	1.154	1,786,026
2023-10-26	1.410	1.410	1.350	1.350	1.190	1,548,855
2023-10-25	1.440	1.470	1.400	1.410	1.242	1,854,637
2023-10-24	1.510	1.510	1.440	1.440	1.269	1,151,126
2023-10-20	1.540	1.540	1.500	1.510	1.331	537,427
2023-10-19	1.530	1.530	1.520	1.530	1.348	149,030
2023-10-18	1.570	1.570	1.530	1.530	1.348	337,312
2023-10-17	1.550	1.550	1.540	1.540	1.357	130,300
2023-10-16	1.600	1.600	1.510	1.540	1.357	737,100
2023-10-12	1.620	1.630	1.600	1.600	1.410	605,300
2023-10-11	1.630	1.630	1.580	1.610	1.419	754,180
2023-10-10	1.510	1.650	1.510	1.610	1.419	2,760,102
2023-10-09	1.540	1.570	1.500	1.510	1.331	566,600
2023-10-06	1.580	1.580	1.530	1.540	1.357	200,300
2023-10-05	1.580	1.580	1.520	1.570	1.383	258,900
2023-10-04	1.520	1.560	1.520	1.560	1.375	206,000
2023-10-03	1.570	1.570	1.520	1.530	1.348	1,379,400
2023-10-02	1.610	1.610	1.570	1.570	1.383	485,813
2023-09-29	1.590	1.610	1.580	1.590	1.401	293,600
2023-09-28	1.620	1.620	1.590	1.600	1.410	376,110
2023-09-27	1.590	1.610	1.560	1.600	1.410	779,164
2023-09-26	1.640	1.650	1.590	1.600	1.410	803,241
2023-09-25	1.670	1.680	1.640	1.640	1.445	752,520
2023-09-22	1.670	1.700	1.650	1.660	1.463	1,224,292
2023-09-21	1.670	1.680	1.650	1.660	1.463	1,036,330
2023-09-20	1.720	1.720	1.660	1.670	1.472	1,190,150
2023-09-19	1.720	1.750	1.710	1.710	1.507	840,823
2023-09-18	1.800	1.800	1.730	1.740	1.533	2,052,459
2023-09-15	1.850	1.860	1.790	1.790	1.577	1,946,027
2023-09-14	1.820	1.910	1.780	1.840	1.621	2,345,727
2023-09-13	1.810	1.830	1.790	1.790	1.577	1,162,404
2023-09-12	1.800	1.810	1.780	1.790	1.577	929,736
2023-09-11	1.860	1.880	1.790	1.790	1.577	1,870,746
2023-09-08	1.930	1.940	1.860	1.870	1.648	2,028,011
2023-09-07	1.920	1.990	1.910	1.920	1.692	5,022,533
2023-09-06	1.880	1.930	1.880	1.910	1.683	2,082,662
2023-09-05	1.840	1.970	1.830	1.900	1.674	5,105,364
2023-09-04	1.880	1.920	1.810	1.830	1.612	4,225,212
2023-09-01	1.750	2.060	1.750	1.860	1.639	27,416,711
2023-08-31	1.680	1.750	1.640	1.710	1.507	4,242,215
2023-08-30	1.670	1.670	1.640	1.660	1.463	538,103
2023-08-29	1.660	1.660	1.640	1.660	1.463	424,409
2023-08-28	1.620	1.760	1.610	1.660	1.463	2,654,100
2023-08-25	1.610	1.630	1.610	1.620	1.427	458,902
2023-08-24	1.590	1.630	1.580	1.610	1.419	1,489,764
2023-08-23	1.570	1.570	1.540	1.550	1.366	591,611
2023-08-22	1.530	1.560	1.530	1.550	1.366	371,400
2023-08-21	1.530	1.540	1.510	1.540	1.357	415,400
2023-08-18	1.560	1.560	1.530	1.530	1.339	524,550
2023-08-17	1.520	1.560	1.520	1.540	1.348	1,039,444
2023-08-16	1.550	1.550	1.520	1.520	1.331	556,316
2023-08-15	1.610	1.610	1.530	1.550	1.357	989,596
2023-08-11	1.610	1.610	1.570	1.600	1.401	340,801
2023-08-10	1.560	1.600	1.550	1.600	1.401	489,219
2023-08-09	1.620	1.650	1.500	1.570	1.374	2,584,737
2023-08-08	1.710	1.710	1.670	1.670	1.462	269,031
2023-08-07	1.710	1.710	1.690	1.710	1.497	282,249
2023-08-04	1.710	1.740	1.700	1.710	1.497	289,900
2023-08-03	1.710	1.720	1.700	1.720	1.506	377,201

← NewerPage 13 of 21 · 1,216 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.