Pioneer Motor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.990	1.000	0.980	0.980	0.955	29,800
2026-01-16	0.990	1.000	0.980	1.000	0.975	223,600
2026-01-15	0.990	0.990	0.970	0.990	0.965	100,701
2026-01-14	0.990	0.990	0.970	0.970	0.945	253,585
2026-01-13	0.980	1.000	0.970	0.990	0.965	450,140
2026-01-12	0.990	0.990	0.980	0.990	0.965	479,904
2026-01-09	0.990	1.000	0.980	0.990	0.965	599,500
2026-01-08	1.000	1.000	0.980	0.980	0.955	178,300
2026-01-07	1.000	1.000	0.980	0.990	0.965	166,210
2026-01-06	1.000	1.000	0.980	1.000	0.975	150,930
2026-01-05	1.000	1.000	0.980	0.980	0.955	274,802
2025-12-30	0.990	1.010	0.980	1.000	0.975	542,599
2025-12-29	0.990	1.000	0.980	0.990	0.965	382,635
2025-12-26	0.990	1.010	0.990	1.000	0.975	83,082
2025-12-25	1.000	1.010	0.990	1.000	0.975	33,393
2025-12-24	1.010	1.010	1.000	1.000	0.975	137,400
2025-12-23	1.010	1.010	0.990	1.000	0.975	213,725
2025-12-22	1.010	1.030	1.000	1.000	0.975	348,513
2025-12-19	1.000	1.020	1.000	1.020	0.994	589,730
2025-12-18	1.000	1.010	0.980	1.010	0.984	709,103
2025-12-17	1.000	1.000	0.980	1.000	0.975	45,600
2025-12-16	1.000	1.000	0.990	0.990	0.965	37,626
2025-12-15	1.000	1.000	0.980	0.990	0.965	90,181
2025-12-12	1.000	1.000	0.990	0.990	0.965	54,200
2025-12-11	1.010	1.010	0.980	1.000	0.975	320,906
2025-12-09	1.000	1.010	0.990	1.000	0.975	228,500
2025-12-08	0.980	1.010	0.980	1.000	0.975	283,310
2025-12-04	1.010	1.010	0.990	1.000	0.975	105,198
2025-12-03	1.000	1.010	0.990	1.010	0.984	163,258
2025-12-02	0.990	1.010	0.990	0.990	0.965	408,705
2025-12-01	0.990	1.000	0.990	0.990	0.965	275,542
2025-11-28	0.990	0.990	0.980	0.990	0.965	66,591
2025-11-27	0.990	1.000	0.980	0.990	0.965	349,098
2025-11-26	1.000	1.000	0.990	1.000	0.975	65,970
2025-11-25	1.000	1.000	0.990	1.000	0.975	29,885
2025-11-24	1.000	1.000	0.990	1.000	0.975	214,132
2025-11-21	1.000	1.000	0.990	1.000	0.975	262,700
2025-11-20	1.010	1.010	1.000	1.010	0.984	175,900
2025-11-19	1.010	1.010	1.000	1.010	0.984	95,500
2025-11-18	1.000	1.010	1.000	1.010	0.984	204,500
2025-11-17	1.010	1.010	1.000	1.010	0.984	249,300
2025-11-14	1.020	1.030	1.000	1.010	0.984	870,199
2025-11-13	1.020	1.030	1.010	1.030	1.004	164,200
2025-11-12	1.020	1.030	1.010	1.010	0.984	501,600
2025-11-11	1.030	1.030	1.020	1.020	0.994	88,301
2025-11-10	1.030	1.040	1.020	1.030	1.004	230,800
2025-11-07	1.020	1.020	1.010	1.020	0.994	59,529
2025-11-06	1.020	1.020	1.010	1.010	0.984	207,140
2025-11-05	1.020	1.020	1.010	1.020	0.994	310,311
2025-11-04	1.020	1.020	1.010	1.020	0.994	65,302
2025-11-03	1.020	1.030	1.010	1.020	0.994	216,859
2025-10-31	1.030	1.030	1.020	1.030	1.004	21,900
2025-10-30	1.010	1.030	1.010	1.020	0.994	223,300
2025-10-29	1.020	1.030	1.010	1.010	0.984	237,000
2025-10-28	1.020	1.020	1.010	1.010	0.984	171,601
2025-10-27	1.020	1.030	1.010	1.020	0.994	222,200
2025-10-24	1.020	1.040	1.010	1.020	0.994	1,088,200
2025-10-22	1.050	1.050	1.020	1.030	1.004	779,000
2025-10-21	1.050	1.050	1.030	1.030	1.004	298,801
2025-10-20	1.030	1.040	1.030	1.030	1.004	377,802

← NewerPage 4 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.