Pioneer Motor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.780	1.830	1.760	1.820	1.593	728,106
2023-05-02	1.800	1.820	1.780	1.780	1.558	1,372,808
2023-04-28	1.820	1.840	1.800	1.830	1.573	1,793,644
2023-04-27	1.820	1.840	1.800	1.800	1.547	1,882,420
2023-04-26	1.840	1.840	1.790	1.810	1.556	1,047,992
2023-04-25	1.900	1.930	1.820	1.830	1.573	2,742,404
2023-04-24	1.920	1.920	1.890	1.890	1.625	1,104,981
2023-04-21	1.940	1.960	1.880	1.910	1.642	2,375,948
2023-04-20	2.000	2.000	1.930	1.930	1.659	3,040,507
2023-04-19	2.060	2.060	2.000	2.000	1.719	1,071,800
2023-04-18	2.100	2.120	2.040	2.060	1.771	1,544,581
2023-04-17	2.080	2.160	2.040	2.100	1.805	3,894,401
2023-04-12	2.120	2.140	2.040	2.080	1.788	771,023
2023-04-11	2.120	2.160	2.080	2.100	1.805	851,567
2023-04-10	2.080	2.160	2.060	2.140	1.840	675,901
2023-04-07	2.080	2.120	2.080	2.080	1.788	484,974
2023-04-05	2.160	2.160	2.060	2.080	1.788	1,815,054
2023-04-04	2.160	2.180	2.120	2.140	1.840	793,305
2023-04-03	2.160	2.160	2.100	2.160	1.857	885,800
2023-03-31	2.180	2.220	2.140	2.160	1.857	1,274,155
2023-03-30	2.220	2.220	2.160	2.160	1.857	1,042,041
2023-03-29	2.220	2.260	2.200	2.200	1.891	3,394,186
2023-03-28	2.120	2.240	2.120	2.220	1.908	6,458,240
2023-03-27	2.140	2.140	2.080	2.120	1.822	1,823,679
2023-03-24	2.140	2.160	2.100	2.100	1.805	4,178,001
2023-03-23	1.990	2.220	1.990	2.140	1.840	10,148,400
2023-03-22	2.020	2.040	1.970	1.980	1.702	2,009,391
2023-03-21	1.940	2.020	1.940	2.000	1.719	2,994,228
2023-03-20	1.950	1.960	1.900	1.920	1.651	1,577,994
2023-03-17	1.920	2.000	1.920	1.960	1.685	2,878,602
2023-03-16	1.990	1.990	1.890	1.920	1.651	3,428,312
2023-03-15	2.000	2.020	1.990	1.990	1.711	1,651,305
2023-03-14	2.000	2.060	1.970	1.970	1.694	3,055,247
2023-03-13	2.080	2.080	1.990	2.020	1.736	2,737,461
2023-03-10	2.160	2.180	2.120	2.120	1.822	2,018,289
2023-03-09	2.140	2.200	2.140	2.180	1.874	1,699,257
2023-03-08	2.220	2.220	2.140	2.160	1.857	1,866,343
2023-03-07	2.200	2.260	2.200	2.220	1.908	2,299,059
2023-03-03	2.180	2.220	2.180	2.220	1.908	1,067,979
2023-03-02	2.320	2.320	2.160	2.180	1.874	4,867,221
2023-03-01	2.340	2.360	2.320	2.320	1.994	775,635
2023-02-28	2.360	2.380	2.320	2.320	1.994	2,668,601
2023-02-27	2.400	2.420	2.300	2.340	2.012	8,759,396
2023-02-24	2.620	2.620	2.580	2.600	2.235	1,257,508
2023-02-23	2.620	2.660	2.620	2.620	2.252	423,803
2023-02-22	2.640	2.680	2.620	2.620	2.252	1,601,805
2023-02-21	2.580	2.640	2.580	2.640	2.269	880,305
2023-02-20	2.580	2.600	2.560	2.560	2.201	1,740,500
2023-02-17	2.620	2.640	2.560	2.560	2.201	1,204,032
2023-02-16	2.580	2.640	2.580	2.640	2.269	830,685
2023-02-15	2.680	2.700	2.560	2.580	2.218	3,681,844
2023-02-14	2.760	2.760	2.680	2.680	2.304	1,597,527
2023-02-13	2.720	2.760	2.720	2.740	2.355	839,726
2023-02-10	2.760	2.760	2.720	2.740	2.355	3,691,811
2023-02-09	2.880	2.900	2.760	2.780	2.390	4,756,812
2023-02-08	2.780	2.900	2.760	2.880	2.476	7,236,159
2023-02-07	2.780	2.780	2.740	2.760	2.373	1,340,111
2023-02-06	2.800	2.800	2.760	2.780	2.390	977,832
2023-02-03	2.800	2.800	2.760	2.780	2.390	835,401
2023-02-02	2.820	2.820	2.740	2.780	2.390	1,221,036

← NewerPage 15 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.