Pioneer Motor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	3.620	3.680	3.560	3.560	3.034	5,597,300
2022-02-02	3.520	3.540	3.500	3.540	3.017	1,044,700
2022-02-01	3.460	3.540	3.440	3.540	3.017	1,189,700
2022-01-31	3.400	3.460	3.380	3.440	2.931	1,337,600
2022-01-28	3.300	3.380	3.300	3.340	2.846	690,700
2022-01-27	3.320	3.360	3.240	3.300	2.812	2,258,400
2022-01-26	3.320	3.380	3.300	3.360	2.863	1,290,200
2022-01-25	3.380	3.420	3.000	3.260	2.778	5,803,600
2022-01-24	3.560	3.560	3.380	3.380	2.880	10,853,500
2022-01-21	3.580	3.600	3.520	3.540	3.017	3,117,600
2022-01-20	3.600	3.640	3.580	3.580	3.051	1,432,500
2022-01-19	3.680	3.700	3.540	3.600	3.068	5,900,100
2022-01-18	3.780	3.780	3.680	3.700	3.153	6,441,300
2022-01-17	3.720	3.840	3.720	3.760	3.204	17,741,000
2022-01-14	3.740	3.760	3.660	3.660	3.119	4,013,600
2022-01-13	3.640	3.740	3.640	3.720	3.170	6,116,400
2022-01-12	3.660	3.680	3.620	3.660	3.119	2,739,800
2022-01-11	3.720	3.720	3.640	3.640	3.102	3,258,600
2022-01-10	3.640	3.720	3.620	3.700	3.153	10,327,800
2022-01-07	3.600	3.600	3.540	3.580	3.051	1,451,300
2022-01-06	3.560	3.580	3.540	3.560	3.034	1,986,300
2022-01-05	3.620	3.620	3.580	3.580	3.051	1,749,300
2022-01-04	3.600	3.620	3.580	3.620	3.085	1,298,100
2021-12-30	3.520	3.580	3.520	3.560	3.034	598,900
2021-12-29	3.520	3.560	3.520	3.520	2.999	736,000
2021-12-28	3.520	3.560	3.500	3.520	2.999	979,800
2021-12-27	3.540	3.580	3.540	3.540	3.017	969,000
2021-12-24	3.580	3.580	3.540	3.540	3.017	774,600
2021-12-23	3.560	3.600	3.560	3.560	3.034	874,900
2021-12-22	3.580	3.600	3.560	3.560	3.034	931,800
2021-12-21	3.560	3.580	3.520	3.540	3.017	1,907,400
2021-12-20	3.640	3.640	3.540	3.540	3.017	3,903,500
2021-12-17	3.660	3.680	3.640	3.660	3.119	1,464,500
2021-12-16	3.680	3.680	3.620	3.660	3.119	1,223,000
2021-12-15	3.620	3.700	3.620	3.640	3.102	2,382,100
2021-12-14	3.620	3.640	3.600	3.620	3.085	1,830,900
2021-12-13	3.640	3.660	3.620	3.640	3.102	1,618,300
2021-12-09	3.660	3.660	3.620	3.620	3.085	1,322,000
2021-12-08	3.660	3.680	3.620	3.660	3.119	1,590,200
2021-12-07	3.620	3.660	3.620	3.640	3.102	1,061,900
2021-12-03	3.640	3.680	3.600	3.620	3.085	2,155,000
2021-12-02	3.640	3.660	3.600	3.600	3.068	1,376,900
2021-12-01	3.600	3.660	3.560	3.640	3.102	1,884,000
2021-11-30	3.700	3.720	3.580	3.600	3.068	6,408,500
2021-11-29	3.700	3.720	3.640	3.660	3.119	5,047,100
2021-11-26	3.820	3.840	3.720	3.720	3.170	13,035,900
2021-11-25	3.740	3.880	3.720	3.840	3.272	29,220,600
2021-11-24	3.680	3.740	3.680	3.720	3.170	2,263,700
2021-11-23	3.700	3.700	3.660	3.680	3.136	1,659,400
2021-11-22	3.680	3.720	3.680	3.680	3.136	1,537,400
2021-11-19	3.720	3.720	3.680	3.700	3.153	933,800
2021-11-18	3.660	3.720	3.660	3.700	3.153	1,060,100
2021-11-17	3.700	3.700	3.680	3.680	3.136	574,200
2021-11-16	3.720	3.740	3.680	3.700	3.153	1,682,300
2021-11-15	3.720	3.760	3.700	3.720	3.170	1,772,600
2021-11-12	3.740	3.800	3.720	3.720	3.170	6,022,300
2021-11-11	3.700	3.780	3.680	3.720	3.170	7,983,000
2021-11-10	3.680	3.700	3.660	3.660	3.119	2,183,400
2021-11-09	3.680	3.700	3.640	3.660	3.119	2,197,800
2021-11-08	3.700	3.720	3.640	3.680	3.136	2,778,000

← NewerPage 20 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.