Pioneer Motor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.780	2.800	2.760	2.800	2.407	804,817
2023-01-31	2.780	2.800	2.760	2.780	2.390	885,172
2023-01-30	2.760	2.800	2.760	2.780	2.390	817,257
2023-01-27	2.700	2.780	2.680	2.760	2.373	2,741,060
2023-01-26	2.780	2.780	2.660	2.680	2.304	3,716,523
2023-01-25	2.800	2.820	2.760	2.780	2.390	1,137,137
2023-01-24	2.840	2.840	2.780	2.800	2.407	1,434,051
2023-01-23	2.860	2.860	2.820	2.820	2.424	895,139
2023-01-20	2.920	2.920	2.820	2.840	2.441	2,935,560
2023-01-19	2.880	2.920	2.840	2.900	2.493	3,644,859
2023-01-18	2.840	2.900	2.800	2.840	2.441	4,166,651
2023-01-17	2.800	2.840	2.780	2.820	2.424	2,554,614
2023-01-16	2.800	2.820	2.780	2.780	2.390	1,205,806
2023-01-13	2.760	2.800	2.760	2.760	2.373	1,879,704
2023-01-12	2.820	2.840	2.780	2.800	2.407	1,419,105
2023-01-11	2.820	2.840	2.780	2.780	2.390	1,259,506
2023-01-10	2.800	2.820	2.780	2.800	2.407	1,144,505
2023-01-09	2.840	2.840	2.780	2.780	2.390	1,942,020
2023-01-06	2.820	2.820	2.760	2.800	2.407	1,262,304
2023-01-05	2.780	2.820	2.740	2.800	2.407	1,568,406
2023-01-04	2.840	2.840	2.740	2.740	2.355	1,144,837
2023-01-03	2.840	2.840	2.780	2.800	2.407	782,408
2022-12-30	2.820	2.860	2.800	2.840	2.441	742,140
2022-12-29	2.820	2.820	2.780	2.800	2.407	932,045
2022-12-28	2.800	2.840	2.780	2.820	2.424	1,802,734
2022-12-27	2.800	2.800	2.760	2.780	2.390	1,182,160
2022-12-26	2.820	2.820	2.780	2.800	2.407	753,506
2022-12-23	2.720	2.820	2.680	2.820	2.424	4,073,357
2022-12-22	2.600	2.740	2.600	2.740	2.355	3,125,925
2022-12-21	2.560	2.600	2.540	2.580	2.218	1,736,019
2022-12-20	2.680	2.700	2.520	2.540	2.183	4,860,572
2022-12-19	2.700	2.760	2.680	2.680	2.304	1,576,795
2022-12-16	2.700	2.740	2.660	2.700	2.321	1,658,692
2022-12-15	2.820	2.820	2.680	2.700	2.321	5,917,511
2022-12-14	2.840	2.860	2.800	2.800	2.407	1,788,255
2022-12-13	2.860	2.880	2.820	2.820	2.424	1,774,939
2022-12-09	2.840	2.920	2.840	2.860	2.459	3,060,912
2022-12-08	2.840	2.880	2.820	2.820	2.424	2,389,447
2022-12-07	2.980	3.020	2.820	2.840	2.441	8,710,950
2022-12-06	3.040	3.040	2.980	2.980	2.562	2,813,046
2022-12-02	3.060	3.060	3.000	3.000	2.579	2,479,699
2022-12-01	3.060	3.060	3.020	3.060	2.630	1,387,020
2022-11-30	3.040	3.060	3.040	3.060	2.630	719,854
2022-11-29	3.040	3.060	3.020	3.040	2.613	2,014,212
2022-11-28	3.020	3.060	3.020	3.020	2.596	1,818,501
2022-11-25	3.040	3.060	3.000	3.020	2.596	2,164,821
2022-11-24	3.100	3.100	3.020	3.020	2.596	2,630,012
2022-11-23	3.060	3.100	3.040	3.060	2.630	857,649
2022-11-22	3.100	3.140	3.040	3.040	2.613	1,914,772
2022-11-21	3.060	3.100	3.020	3.080	2.648	1,300,369
2022-11-18	3.060	3.060	3.000	3.020	2.596	3,403,233
2022-11-17	3.200	3.200	3.040	3.060	2.630	7,720,722
2022-11-16	3.260	3.260	3.160	3.200	2.751	4,938,120
2022-11-15	3.200	3.280	3.200	3.240	2.785	3,500,478
2022-11-14	3.360	3.360	3.180	3.180	2.734	10,844,440
2022-11-11	3.400	3.420	3.300	3.340	2.871	10,491,350
2022-11-10	3.480	3.480	3.440	3.460	2.974	1,478,380
2022-11-09	3.540	3.540	3.480	3.480	2.992	1,598,501
2022-11-08	3.540	3.560	3.520	3.540	3.043	1,305,780
2022-11-07	3.560	3.560	3.500	3.520	3.026	1,581,810

← NewerPage 16 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.