Pioneer Motor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.030	1.040	1.030	1.030	1.004	377,802
2025-10-17	1.030	1.050	1.020	1.050	1.023	238,528
2025-10-16	1.030	1.060	1.030	1.040	1.014	486,775
2025-10-15	1.050	1.050	1.040	1.040	1.014	885,700
2025-10-14	1.090	1.090	1.060	1.060	1.033	462,201
2025-10-10	1.100	1.100	1.060	1.090	1.062	290,629
2025-10-09	1.110	1.110	1.080	1.110	1.082	480,700
2025-10-08	1.100	1.120	1.100	1.110	1.082	230,585
2025-10-07	1.120	1.130	1.100	1.110	1.082	149,520
2025-10-06	1.100	1.120	1.100	1.120	1.092	76,415
2025-10-03	1.110	1.130	1.110	1.120	1.092	71,550
2025-10-02	1.100	1.120	1.100	1.110	1.082	40,230
2025-10-01	1.110	1.130	1.100	1.100	1.072	54,219
2025-09-30	1.110	1.130	1.100	1.100	1.072	204,510
2025-09-29	1.150	1.150	1.110	1.110	1.082	343,300
2025-09-26	1.150	1.150	1.130	1.140	1.111	188,101
2025-09-25	1.120	1.150	1.110	1.140	1.111	104,500
2025-09-24	1.120	1.130	1.120	1.130	1.101	105,101
2025-09-23	1.140	1.150	1.110	1.130	1.101	260,949
2025-09-22	1.140	1.150	1.140	1.140	1.111	249,800
2025-09-19	1.140	1.160	1.140	1.150	1.121	246,734
2025-09-18	1.160	1.160	1.130	1.130	1.101	204,795
2025-09-17	1.150	1.160	1.140	1.160	1.130	238,816
2025-09-16	1.140	1.160	1.140	1.150	1.121	801,277
2025-09-15	1.110	1.140	1.100	1.120	1.092	451,000
2025-09-12	1.090	1.120	1.080	1.110	1.082	868,235
2025-09-11	1.080	1.120	1.060	1.100	1.072	1,162,634
2025-09-10	1.050	1.080	1.040	1.070	1.043	650,356
2025-09-09	1.040	1.050	1.030	1.050	1.023	208,220
2025-09-08	1.040	1.050	1.030	1.040	1.014	322,800
2025-09-05	1.040	1.070	1.030	1.030	1.004	966,601
2025-09-04	1.020	1.090	1.020	1.030	1.004	3,024,790
2025-09-03	1.010	1.030	1.000	1.030	1.004	267,818
2025-09-02	1.000	1.010	1.000	1.010	0.984	145,457
2025-09-01	1.000	1.010	1.000	1.000	0.975	34,700
2025-08-29	1.000	1.010	1.000	1.000	0.975	453,764
2025-08-28	1.010	1.010	0.990	1.010	0.984	169,410
2025-08-27	1.010	1.020	1.000	1.000	0.975	337,903
2025-08-26	1.010	1.020	1.000	1.020	0.994	359,848
2025-08-25	1.060	1.060	0.980	1.010	0.984	2,703,972
2025-08-22	1.060	1.070	1.060	1.060	1.033	114,756
2025-08-21	1.070	1.070	1.060	1.060	1.033	227,127
2025-08-20	1.070	1.080	1.060	1.080	1.030	196,830
2025-08-19	1.070	1.080	1.060	1.060	1.011	218,762
2025-08-18	1.080	1.080	1.060	1.060	1.011	348,102
2025-08-15	1.070	1.070	1.060	1.070	1.021	197,230
2025-08-14	1.060	1.070	1.050	1.070	1.021	570,899
2025-08-13	1.090	1.100	1.050	1.060	1.011	1,028,180
2025-08-08	1.080	1.090	1.070	1.090	1.040	174,976
2025-08-07	1.110	1.110	1.070	1.090	1.040	1,042,866
2025-08-06	1.090	1.110	1.080	1.100	1.049	562,585
2025-08-05	1.100	1.100	1.090	1.100	1.049	475,034
2025-08-04	1.120	1.120	1.090	1.100	1.049	218,938
2025-08-01	1.130	1.130	1.120	1.120	1.068	418,038
2025-07-31	1.130	1.140	1.110	1.110	1.059	169,950
2025-07-30	1.120	1.120	1.110	1.120	1.068	102,967
2025-07-29	1.120	1.130	1.100	1.120	1.068	285,063
2025-07-25	1.140	1.140	1.110	1.120	1.068	256,496
2025-07-24	1.140	1.150	1.120	1.140	1.087	53,838
2025-07-23	1.160	1.160	1.130	1.130	1.078	765,506

← NewerPage 5 of 21 · 1,213 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.