Pioneer Motor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.020	1.030	1.020	1.030	1.004	132,900
2026-04-17	1.010	1.020	1.010	1.020	0.994	199,600
2026-04-16	1.010	1.020	1.010	1.010	0.984	13,830
2026-04-10	1.010	1.040	1.010	1.020	0.994	10,037
2026-04-09	1.040	1.040	1.010	1.010	0.984	49,606
2026-04-08	1.000	1.050	1.000	1.050	1.023	288,505
2026-04-07	1.000	1.010	1.000	1.000	0.975	365,400
2026-04-03	1.000	1.010	1.000	1.010	0.984	11,900
2026-04-02	1.000	1.010	1.000	1.000	0.975	36,200
2026-04-01	1.010	1.020	1.010	1.010	0.984	68,701
2026-03-31	1.000	1.000	1.000	1.000	0.975	130,000
2026-03-30	0.990	1.000	0.990	1.000	0.975	289,501
2026-03-27	1.010	1.010	1.000	1.000	0.975	443,100
2026-03-26	1.010	1.020	1.000	1.010	0.984	270,501
2026-03-25	0.990	1.010	0.990	1.010	0.984	274,600
2026-03-24	1.000	1.010	0.990	1.000	0.975	133,700
2026-03-23	0.990	1.000	0.990	0.990	0.965	346,600
2026-03-20	1.000	1.010	1.000	1.010	0.984	337,300
2026-03-19	1.000	1.010	1.000	1.000	0.975	411,100
2026-03-18	1.010	1.010	1.000	1.000	0.975	67,800
2026-03-17	1.010	1.020	1.000	1.010	0.984	208,363
2026-03-16	1.010	1.010	1.000	1.010	0.984	120,121
2026-03-13	1.000	1.010	1.000	1.010	0.984	838,900
2026-03-12	1.000	1.010	1.000	1.010	0.984	443,908
2026-03-11	1.010	1.020	1.000	1.010	0.984	58,820
2026-03-10	1.000	1.010	0.990	1.010	0.984	101,701
2026-03-09	1.000	1.000	0.970	0.990	0.965	302,000
2026-03-06	1.000	1.000	0.990	1.000	0.975	38,904
2026-03-05	0.980	1.010	0.980	0.990	0.965	187,409
2026-03-04	0.990	1.000	0.960	0.980	0.955	2,113,804
2026-03-02	1.040	1.050	1.030	1.030	1.004	649,942
2026-02-27	1.050	1.090	1.040	1.050	1.023	239,600
2026-02-26	1.070	1.080	1.060	1.060	1.033	170,100
2026-02-25	1.070	1.080	1.050	1.070	1.043	1,033,300
2026-02-24	1.090	1.100	1.060	1.080	1.053	592,207
2026-02-23	1.110	1.120	1.090	1.100	1.072	241,603
2026-02-20	1.120	1.120	1.100	1.120	1.092	452,013
2026-02-19	1.160	1.160	1.090	1.130	1.101	1,388,400
2026-02-18	1.070	1.150	1.070	1.140	1.111	1,911,302
2026-02-17	1.070	1.080	1.060	1.080	1.053	468,699
2026-02-16	1.060	1.060	1.040	1.060	1.033	551,434
2026-02-13	1.000	1.060	0.990	1.060	1.033	3,619,751
2026-02-12	0.990	1.000	0.990	0.990	0.965	248,338
2026-02-11	0.990	1.000	0.990	1.000	0.975	509,068
2026-02-10	0.990	0.990	0.980	0.990	0.965	265,738
2026-02-09	0.980	1.000	0.980	0.990	0.965	374,549
2026-02-06	0.980	0.990	0.970	0.990	0.965	159,382
2026-02-05	0.990	0.990	0.980	0.990	0.965	274,360
2026-02-04	0.990	1.000	0.980	0.990	0.965	1,430,280
2026-02-03	0.990	1.000	0.980	1.000	0.975	622,105
2026-02-02	0.980	1.000	0.980	0.990	0.965	339,479
2026-01-30	0.990	0.990	0.980	0.990	0.965	76,909
2026-01-29	0.980	0.990	0.980	0.990	0.965	92,172
2026-01-28	0.990	1.000	0.980	0.980	0.955	193,896
2026-01-27	0.990	1.020	0.980	0.980	0.955	1,278,148
2026-01-26	0.990	0.990	0.970	0.990	0.965	445,631
2026-01-23	1.000	1.000	0.980	0.990	0.965	140,800
2026-01-22	0.990	1.000	0.980	0.990	0.965	188,645
2026-01-21	0.990	1.000	0.980	0.990	0.965	361,400
2026-01-20	0.990	1.000	0.980	0.990	0.965	65,571

← NewerPage 3 of 21 · 1,214 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.