Pioneer Motor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.100	1.110	1.100	1.100	1.100	522,700
2026-07-16	1.100	1.110	1.100	1.100	1.100	235,799
2026-07-15	1.110	1.130	1.100	1.100	1.100	1,359,700
2026-07-14	1.100	1.110	1.100	1.110	1.110	390,201
2026-07-13	1.100	1.100	1.090	1.100	1.100	820,727
2026-07-10	1.100	1.110	1.090	1.100	1.100	808,404
2026-07-09	1.100	1.110	1.090	1.110	1.110	666,501
2026-07-08	1.100	1.110	1.090	1.100	1.100	970,610
2026-07-07	1.090	1.100	1.090	1.100	1.100	544,607
2026-07-06	1.100	1.100	1.080	1.090	1.090	379,701
2026-07-03	1.100	1.110	1.090	1.090	1.090	695,700
2026-07-02	1.110	1.110	1.100	1.100	1.100	216,500
2026-07-01	1.110	1.110	1.100	1.100	1.100	233,301
2026-06-30	1.100	1.120	1.100	1.110	1.110	227,100
2026-06-29	1.110	1.110	1.100	1.100	1.100	196,509
2026-06-26	1.110	1.110	1.090	1.110	1.110	670,200
2026-06-25	1.100	1.110	1.090	1.110	1.110	360,400
2026-06-24	1.100	1.100	1.090	1.090	1.090	13,701
2026-06-23	1.110	1.120	1.090	1.090	1.090	547,201
2026-06-22	1.070	1.120	1.070	1.100	1.100	736,400
2026-06-19	1.090	1.090	1.080	1.080	1.080	301,800
2026-06-18	1.090	1.090	1.080	1.090	1.090	84,500
2026-06-17	1.100	1.100	1.080	1.090	1.090	467,700
2026-06-16	1.090	1.100	1.090	1.090	1.090	425,055
2026-06-15	1.090	1.090	1.080	1.090	1.090	285,502
2026-06-12	1.060	1.090	1.060	1.090	1.090	79,657
2026-06-11	1.060	1.070	1.060	1.060	1.060	79,801
2026-06-10	1.060	1.070	1.060	1.060	1.060	232,603
2026-06-09	1.060	1.080	1.060	1.070	1.070	220,100
2026-06-08	1.070	1.080	1.060	1.060	1.060	172,500
2026-06-05	1.070	1.070	1.060	1.070	1.070	251,100
2026-06-04	1.080	1.080	1.050	1.060	1.060	1,110,600
2026-06-02	1.080	1.110	1.080	1.080	1.080	1,900,500
2026-05-29	1.050	1.090	1.050	1.080	1.080	1,445,301
2026-05-28	1.050	1.050	1.040	1.040	1.040	43,400
2026-05-27	1.030	1.050	1.030	1.050	1.050	73,900
2026-05-26	1.030	1.050	1.030	1.050	1.050	97,904
2026-05-25	1.050	1.050	1.040	1.040	1.040	29,917
2026-05-22	1.030	1.050	1.020	1.040	1.040	95,300
2026-05-21	1.050	1.050	1.030	1.030	1.030	196,400
2026-05-20	1.040	1.060	1.040	1.040	1.040	172,700
2026-05-19	1.040	1.050	1.030	1.050	1.050	130,300
2026-05-18	1.040	1.050	1.040	1.050	1.050	38,943
2026-05-15	1.050	1.060	1.030	1.050	1.050	307,908
2026-05-14	1.040	1.040	1.020	1.030	1.030	159,699
2026-05-13	1.020	1.040	1.020	1.040	1.040	466,800
2026-05-12	1.020	1.020	1.010	1.020	1.020	252,102
2026-05-11	1.020	1.020	1.000	1.020	1.020	101,206
2026-05-08	1.000	1.020	1.000	1.020	1.020	85,900
2026-05-07	1.010	1.020	1.010	1.010	1.010	54,101
2026-05-06	1.020	1.020	1.000	1.010	1.010	161,200
2026-05-05	1.010	1.020	1.000	1.020	1.020	250,300
2026-04-30	1.000	1.010	1.000	1.010	1.010	224,500
2026-04-29	1.020	1.020	1.010	1.020	0.994	423,900
2026-04-28	1.020	1.020	1.010	1.010	0.984	190,101
2026-04-27	1.010	1.020	1.010	1.020	0.994	132,341
2026-04-24	1.010	1.020	1.010	1.020	0.994	95,300
2026-04-23	1.020	1.020	1.010	1.010	0.984	114,817
2026-04-22	1.020	1.020	1.010	1.010	0.984	115,401
2026-04-21	1.020	1.030	1.010	1.010	0.984	138,710

← NewerPage 2 of 21 · 1,212 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.