Pioneer Motor Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 3.960 | 4.020 | 3.900 | 3.980 | 3.402 | 6,963,539 |
| 2022-08-05 | 3.960 | 3.980 | 3.900 | 3.900 | 3.334 | 8,810,497 |
| 2022-08-04 | 3.920 | 4.140 | 3.860 | 3.900 | 3.334 | 62,611,879 |
| 2022-08-03 | 3.800 | 3.920 | 3.800 | 3.900 | 3.334 | 17,203,061 |
| 2022-08-02 | 3.820 | 3.860 | 3.760 | 3.780 | 3.231 | 7,189,593 |
| 2022-08-01 | 3.780 | 3.840 | 3.780 | 3.820 | 3.265 | 8,659,981 |
| 2022-07-27 | 3.680 | 3.780 | 3.680 | 3.740 | 3.197 | 7,645,935 |
| 2022-07-26 | 3.700 | 3.720 | 3.640 | 3.660 | 3.128 | 2,377,244 |
| 2022-07-25 | 3.660 | 3.740 | 3.640 | 3.700 | 3.163 | 3,973,118 |
| 2022-07-22 | 3.640 | 3.700 | 3.620 | 3.660 | 3.128 | 3,612,703 |
| 2022-07-21 | 3.580 | 3.660 | 3.540 | 3.620 | 3.094 | 4,403,169 |
| 2022-07-20 | 3.580 | 3.640 | 3.580 | 3.580 | 3.060 | 2,937,310 |
| 2022-07-19 | 3.620 | 3.620 | 3.520 | 3.560 | 3.043 | 4,129,352 |
| 2022-07-18 | 3.580 | 3.640 | 3.560 | 3.600 | 3.077 | 4,698,070 |
| 2022-07-15 | 3.680 | 3.720 | 3.480 | 3.560 | 3.043 | 13,555,180 |
| 2022-07-14 | 3.700 | 3.780 | 3.620 | 3.680 | 3.145 | 9,438,775 |
| 2022-07-12 | 3.720 | 3.740 | 3.660 | 3.680 | 3.145 | 3,444,457 |
| 2022-07-11 | 3.680 | 3.740 | 3.680 | 3.720 | 3.180 | 3,134,563 |
| 2022-07-08 | 3.800 | 3.800 | 3.660 | 3.680 | 3.145 | 7,659,218 |
| 2022-07-07 | 3.720 | 3.800 | 3.700 | 3.780 | 3.231 | 7,622,648 |
| 2022-07-06 | 3.640 | 3.720 | 3.580 | 3.700 | 3.163 | 9,876,810 |
| 2022-07-05 | 3.820 | 3.860 | 3.620 | 3.660 | 3.128 | 21,300,131 |
| 2022-07-04 | 3.920 | 3.940 | 3.780 | 3.820 | 3.265 | 31,529,430 |
| 2022-07-01 | 3.740 | 3.920 | 3.720 | 3.920 | 3.351 | 26,101,490 |
| 2022-06-30 | 3.800 | 3.840 | 3.700 | 3.740 | 3.197 | 11,277,790 |
| 2022-06-29 | 3.860 | 3.920 | 3.780 | 3.800 | 3.248 | 22,746,850 |
| 2022-06-28 | 3.820 | 3.900 | 3.780 | 3.900 | 3.334 | 17,613,680 |
| 2022-06-27 | 3.760 | 3.860 | 3.740 | 3.800 | 3.248 | 26,914,760 |
| 2022-06-24 | 3.820 | 3.840 | 3.700 | 3.700 | 3.163 | 14,504,170 |
| 2022-06-23 | 3.720 | 3.820 | 3.680 | 3.800 | 3.248 | 21,806,600 |
| 2022-06-22 | 3.760 | 3.820 | 3.640 | 3.680 | 3.145 | 10,732,600 |
| 2022-06-21 | 3.900 | 3.900 | 3.760 | 3.760 | 3.214 | 29,709,529 |
| 2022-06-20 | 3.680 | 3.800 | 3.660 | 3.800 | 3.248 | 29,685,010 |
| 2022-06-17 | 3.500 | 3.620 | 3.460 | 3.620 | 3.094 | 9,983,418 |
| 2022-06-16 | 3.680 | 3.780 | 3.500 | 3.520 | 3.009 | 29,050,580 |
| 2022-06-15 | 3.640 | 3.720 | 3.600 | 3.640 | 3.111 | 11,021,550 |
| 2022-06-14 | 3.620 | 3.660 | 3.540 | 3.620 | 3.094 | 12,808,520 |
| 2022-06-13 | 3.680 | 3.780 | 3.580 | 3.600 | 3.077 | 31,827,029 |
| 2022-06-10 | 3.600 | 3.840 | 3.600 | 3.800 | 3.248 | 40,304,688 |
| 2022-06-09 | 3.700 | 3.740 | 3.620 | 3.620 | 3.094 | 14,685,470 |
| 2022-06-08 | 3.600 | 3.700 | 3.580 | 3.700 | 3.163 | 34,224,379 |
| 2022-06-07 | 3.400 | 3.500 | 3.380 | 3.460 | 2.957 | 6,955,609 |
| 2022-06-06 | 3.360 | 3.420 | 3.360 | 3.400 | 2.906 | 3,195,516 |
| 2022-06-02 | 3.400 | 3.420 | 3.340 | 3.360 | 2.872 | 3,721,349 |
| 2022-06-01 | 3.560 | 3.560 | 3.320 | 3.380 | 2.889 | 14,039,450 |
| 2022-05-31 | 3.540 | 3.580 | 3.520 | 3.540 | 3.026 | 3,713,300 |
| 2022-05-30 | 3.620 | 3.620 | 3.500 | 3.520 | 3.009 | 7,572,058 |
| 2022-05-27 | 3.620 | 3.740 | 3.540 | 3.600 | 3.077 | 31,742,779 |
| 2022-05-26 | 3.480 | 3.640 | 3.480 | 3.620 | 3.094 | 19,387,510 |
| 2022-05-25 | 3.440 | 3.560 | 3.440 | 3.460 | 2.957 | 4,638,600 |
| 2022-05-24 | 3.520 | 3.520 | 3.400 | 3.400 | 2.906 | 2,937,430 |
| 2022-05-23 | 3.520 | 3.540 | 3.440 | 3.480 | 2.975 | 3,328,884 |
| 2022-05-20 | 3.480 | 3.580 | 3.460 | 3.480 | 2.975 | 7,243,200 |
| 2022-05-19 | 3.420 | 3.540 | 3.420 | 3.420 | 2.923 | 5,154,100 |
| 2022-05-18 | 3.520 | 3.600 | 3.440 | 3.560 | 3.043 | 14,196,100 |
| 2022-05-17 | 3.400 | 3.540 | 3.380 | 3.500 | 2.992 | 9,843,900 |
| 2022-05-13 | 3.340 | 3.360 | 3.260 | 3.360 | 2.872 | 5,692,900 |
| 2022-05-12 | 3.520 | 3.560 | 3.240 | 3.240 | 2.769 | 19,374,400 |
| 2022-05-11 | 3.480 | 3.600 | 3.420 | 3.580 | 3.060 | 17,230,100 |
| 2022-05-10 | 3.240 | 3.500 | 3.200 | 3.480 | 2.975 | 12,725,000 |
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.