Pioneer Motor Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.500 | 3.580 | 3.480 | 3.520 | 3.026 | 4,702,951 |
| 2022-11-03 | 3.480 | 3.500 | 3.460 | 3.500 | 3.009 | 718,605 |
| 2022-11-02 | 3.520 | 3.520 | 3.460 | 3.460 | 2.974 | 1,292,110 |
| 2022-11-01 | 3.480 | 3.520 | 3.460 | 3.500 | 3.009 | 1,880,307 |
| 2022-10-31 | 3.440 | 3.500 | 3.440 | 3.440 | 2.957 | 3,186,130 |
| 2022-10-28 | 3.480 | 3.500 | 3.440 | 3.440 | 2.957 | 3,116,964 |
| 2022-10-27 | 3.480 | 3.520 | 3.460 | 3.480 | 2.992 | 3,007,300 |
| 2022-10-26 | 3.480 | 3.520 | 3.460 | 3.480 | 2.992 | 3,116,050 |
| 2022-10-25 | 3.600 | 3.600 | 3.460 | 3.460 | 2.974 | 7,922,705 |
| 2022-10-21 | 3.660 | 3.700 | 3.600 | 3.600 | 3.095 | 4,905,100 |
| 2022-10-20 | 3.720 | 3.740 | 3.660 | 3.660 | 3.146 | 7,814,864 |
| 2022-10-19 | 3.640 | 3.720 | 3.600 | 3.680 | 3.163 | 14,205,850 |
| 2022-10-18 | 3.640 | 3.680 | 3.580 | 3.600 | 3.095 | 5,563,510 |
| 2022-10-17 | 3.660 | 3.660 | 3.620 | 3.620 | 3.112 | 1,785,101 |
| 2022-10-12 | 3.660 | 3.680 | 3.600 | 3.660 | 3.146 | 4,096,104 |
| 2022-10-11 | 3.640 | 3.700 | 3.620 | 3.680 | 3.163 | 8,266,932 |
| 2022-10-10 | 3.580 | 3.640 | 3.580 | 3.620 | 3.112 | 2,670,201 |
| 2022-10-07 | 3.680 | 3.680 | 3.560 | 3.620 | 3.112 | 10,031,030 |
| 2022-10-06 | 3.640 | 3.700 | 3.600 | 3.640 | 3.129 | 13,386,400 |
| 2022-10-05 | 3.560 | 3.640 | 3.540 | 3.620 | 3.112 | 12,656,500 |
| 2022-10-04 | 3.520 | 3.560 | 3.460 | 3.540 | 3.043 | 6,281,980 |
| 2022-10-03 | 3.520 | 3.560 | 3.440 | 3.460 | 2.974 | 7,944,716 |
| 2022-09-30 | 3.540 | 3.580 | 3.520 | 3.540 | 3.043 | 2,381,400 |
| 2022-09-29 | 3.600 | 3.680 | 3.520 | 3.540 | 3.043 | 20,389,949 |
| 2022-09-28 | 3.460 | 3.600 | 3.440 | 3.580 | 3.077 | 35,163,711 |
| 2022-09-27 | 3.400 | 3.540 | 3.380 | 3.480 | 2.992 | 10,776,450 |
| 2022-09-26 | 3.420 | 3.420 | 3.360 | 3.380 | 2.906 | 3,202,468 |
| 2022-09-23 | 3.440 | 3.460 | 3.400 | 3.420 | 2.940 | 2,138,609 |
| 2022-09-22 | 3.380 | 3.460 | 3.380 | 3.440 | 2.957 | 2,278,623 |
| 2022-09-21 | 3.420 | 3.420 | 3.380 | 3.380 | 2.906 | 2,214,862 |
| 2022-09-20 | 3.420 | 3.440 | 3.380 | 3.400 | 2.923 | 2,092,501 |
| 2022-09-19 | 3.480 | 3.480 | 3.360 | 3.400 | 2.923 | 4,740,108 |
| 2022-09-16 | 3.520 | 3.520 | 3.440 | 3.460 | 2.974 | 2,756,180 |
| 2022-09-15 | 3.560 | 3.580 | 3.480 | 3.520 | 3.026 | 3,489,342 |
| 2022-09-14 | 3.540 | 3.580 | 3.520 | 3.560 | 3.060 | 2,657,277 |
| 2022-09-13 | 3.540 | 3.600 | 3.540 | 3.580 | 3.077 | 3,153,923 |
| 2022-09-12 | 3.580 | 3.580 | 3.520 | 3.540 | 3.043 | 3,384,495 |
| 2022-09-09 | 3.600 | 3.620 | 3.540 | 3.580 | 3.077 | 5,662,079 |
| 2022-09-08 | 3.600 | 3.600 | 3.540 | 3.560 | 3.060 | 2,785,569 |
| 2022-09-07 | 3.560 | 3.580 | 3.540 | 3.560 | 3.060 | 3,125,446 |
| 2022-09-06 | 3.460 | 3.580 | 3.460 | 3.560 | 3.060 | 11,904,090 |
| 2022-09-05 | 3.440 | 3.460 | 3.400 | 3.440 | 2.957 | 1,661,001 |
| 2022-09-02 | 3.420 | 3.440 | 3.340 | 3.400 | 2.923 | 3,967,399 |
| 2022-09-01 | 3.460 | 3.500 | 3.420 | 3.420 | 2.940 | 3,487,182 |
| 2022-08-31 | 3.500 | 3.520 | 3.460 | 3.480 | 2.992 | 2,655,302 |
| 2022-08-30 | 3.500 | 3.520 | 3.480 | 3.520 | 3.026 | 2,106,253 |
| 2022-08-29 | 3.460 | 3.540 | 3.440 | 3.500 | 3.009 | 5,034,808 |
| 2022-08-26 | 3.560 | 3.560 | 3.480 | 3.500 | 3.009 | 5,958,329 |
| 2022-08-25 | 3.540 | 3.560 | 3.520 | 3.540 | 3.043 | 2,974,721 |
| 2022-08-24 | 3.540 | 3.600 | 3.540 | 3.540 | 3.043 | 4,393,603 |
| 2022-08-23 | 3.480 | 3.520 | 3.440 | 3.520 | 3.026 | 2,183,866 |
| 2022-08-22 | 3.520 | 3.560 | 3.500 | 3.520 | 3.026 | 2,962,600 |
| 2022-08-19 | 3.560 | 3.580 | 3.500 | 3.520 | 3.009 | 6,699,551 |
| 2022-08-18 | 3.600 | 3.600 | 3.560 | 3.580 | 3.060 | 3,234,245 |
| 2022-08-17 | 3.600 | 3.640 | 3.560 | 3.600 | 3.077 | 8,743,329 |
| 2022-08-16 | 3.620 | 3.640 | 3.560 | 3.580 | 3.060 | 5,342,205 |
| 2022-08-15 | 3.580 | 3.640 | 3.560 | 3.600 | 3.077 | 8,612,678 |
| 2022-08-11 | 3.540 | 3.640 | 3.520 | 3.540 | 3.026 | 16,769,119 |
| 2022-08-10 | 3.860 | 3.880 | 3.540 | 3.540 | 3.026 | 59,428,008 |
| 2022-08-09 | 4.000 | 4.060 | 4.000 | 4.020 | 3.436 | 6,256,147 |
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.