Pioneer Motor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.720	1.760	1.690	1.700	1.488	1,807,105
2023-07-31	1.670	1.710	1.670	1.690	1.479	328,140
2023-07-27	1.630	1.670	1.630	1.670	1.462	298,330
2023-07-26	1.630	1.670	1.620	1.630	1.427	286,510
2023-07-25	1.640	1.650	1.630	1.640	1.436	118,950
2023-07-24	1.660	1.670	1.640	1.640	1.436	118,400
2023-07-21	1.670	1.680	1.660	1.660	1.453	104,900
2023-07-20	1.650	1.680	1.640	1.660	1.453	195,301
2023-07-19	1.660	1.670	1.640	1.650	1.444	246,938
2023-07-18	1.640	1.660	1.630	1.660	1.453	333,203
2023-07-17	1.670	1.670	1.620	1.640	1.436	269,890
2023-07-14	1.610	1.660	1.610	1.640	1.436	107,200
2023-07-13	1.600	1.640	1.600	1.620	1.418	230,230
2023-07-12	1.660	1.660	1.620	1.620	1.418	443,996
2023-07-11	1.700	1.700	1.660	1.660	1.453	355,104
2023-07-10	1.700	1.720	1.660	1.700	1.488	1,046,606
2023-07-07	1.650	1.680	1.620	1.670	1.462	292,100
2023-07-06	1.630	1.720	1.610	1.650	1.444	1,988,755
2023-07-05	1.620	1.640	1.610	1.620	1.418	331,326
2023-07-04	1.580	1.630	1.580	1.620	1.418	186,200
2023-07-03	1.580	1.620	1.570	1.580	1.383	464,400
2023-06-30	1.530	1.590	1.530	1.560	1.366	480,600
2023-06-29	1.510	1.550	1.500	1.520	1.331	582,382
2023-06-28	1.540	1.560	1.510	1.510	1.322	1,136,060
2023-06-27	1.570	1.580	1.550	1.560	1.366	505,300
2023-06-26	1.590	1.590	1.530	1.540	1.348	1,058,935
2023-06-23	1.600	1.620	1.540	1.610	1.409	1,959,801
2023-06-22	1.650	1.650	1.590	1.620	1.418	1,105,956
2023-06-21	1.690	1.690	1.650	1.650	1.444	499,100
2023-06-20	1.670	1.690	1.660	1.680	1.471	280,400
2023-06-19	1.660	1.690	1.660	1.670	1.462	523,866
2023-06-16	1.700	1.700	1.660	1.670	1.462	300,396
2023-06-15	1.710	1.720	1.680	1.680	1.471	588,493
2023-06-14	1.690	1.730	1.690	1.700	1.488	614,210
2023-06-13	1.690	1.700	1.670	1.690	1.479	371,509
2023-06-12	1.690	1.700	1.670	1.680	1.471	487,841
2023-06-09	1.670	1.700	1.660	1.690	1.479	388,992
2023-06-08	1.650	1.690	1.650	1.680	1.471	642,001
2023-06-07	1.680	1.690	1.650	1.650	1.444	497,021
2023-06-06	1.690	1.700	1.670	1.670	1.462	366,105
2023-06-02	1.680	1.700	1.680	1.680	1.471	524,618
2023-06-01	1.700	1.700	1.670	1.680	1.471	715,516
2023-05-31	1.700	1.710	1.690	1.700	1.488	298,800
2023-05-30	1.710	1.710	1.680	1.700	1.488	954,865
2023-05-29	1.690	1.720	1.680	1.690	1.479	748,735
2023-05-26	1.710	1.730	1.690	1.690	1.479	919,487
2023-05-25	1.730	1.740	1.700	1.710	1.497	799,905
2023-05-24	1.720	1.760	1.700	1.730	1.514	494,365
2023-05-23	1.690	1.720	1.670	1.700	1.488	685,662
2023-05-22	1.750	1.750	1.660	1.690	1.479	1,606,074
2023-05-19	1.810	1.810	1.760	1.760	1.541	800,617
2023-05-18	1.820	1.830	1.800	1.800	1.576	280,415
2023-05-17	1.830	1.840	1.800	1.800	1.576	666,069
2023-05-16	1.800	1.840	1.790	1.830	1.602	645,157
2023-05-15	1.840	1.850	1.790	1.800	1.576	1,003,864
2023-05-12	1.880	1.900	1.790	1.830	1.602	1,933,002
2023-05-11	1.890	1.910	1.870	1.880	1.646	509,808
2023-05-10	1.860	1.900	1.860	1.890	1.654	937,125
2023-05-09	1.850	1.920	1.850	1.870	1.637	1,295,818
2023-05-08	1.820	1.870	1.820	1.850	1.619	485,000

← NewerPage 14 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.