Pioneer Motor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.150	1.160	1.140	1.150	1.097	357,170
2025-07-21	1.160	1.160	1.150	1.150	1.097	278,200
2025-07-18	1.180	1.190	1.150	1.170	1.116	768,342
2025-07-17	1.150	1.180	1.150	1.160	1.106	741,000
2025-07-16	1.150	1.170	1.140	1.160	1.106	483,320
2025-07-15	1.130	1.160	1.130	1.150	1.097	549,200
2025-07-14	1.130	1.140	1.130	1.130	1.078	73,912
2025-07-11	1.130	1.130	1.130	1.130	1.078	119,902
2025-07-09	1.110	1.130	1.100	1.130	1.078	162,016
2025-07-08	1.120	1.130	1.100	1.130	1.078	155,713
2025-07-07	1.130	1.130	1.100	1.110	1.059	166,800
2025-07-04	1.070	1.170	1.070	1.130	1.078	1,743,574
2025-07-03	1.050	1.170	1.050	1.080	1.030	1,861,022
2025-07-02	1.040	1.070	1.040	1.050	1.001	33,056
2025-07-01	1.050	1.070	1.030	1.070	1.021	82,600
2025-06-30	1.040	1.050	1.020	1.050	1.001	446,442
2025-06-27	1.050	1.050	1.030	1.040	0.992	254,115
2025-06-26	1.060	1.070	1.050	1.060	1.011	504,189
2025-06-25	1.060	1.070	1.040	1.060	1.011	274,225
2025-06-24	1.070	1.080	1.050	1.070	1.021	208,411
2025-06-23	1.080	1.090	1.040	1.050	1.001	275,812
2025-06-20	1.110	1.110	1.090	1.100	1.049	55,873
2025-06-19	1.110	1.110	1.090	1.100	1.049	516,008
2025-06-18	1.120	1.130	1.110	1.120	1.068	406,729
2025-06-17	1.110	1.130	1.110	1.130	1.078	303,214
2025-06-16	1.130	1.130	1.100	1.110	1.059	1,901,310
2025-06-13	1.130	1.130	1.120	1.130	1.078	619,512
2025-06-12	1.130	1.130	1.120	1.130	1.078	1,714,439
2025-06-11	1.140	1.150	1.130	1.130	1.078	1,144,741
2025-06-10	1.140	1.150	1.130	1.140	1.087	1,349,171
2025-06-09	1.140	1.150	1.140	1.140	1.087	192,442
2025-06-06	1.150	1.160	1.130	1.140	1.087	2,963,691
2025-06-05	1.150	1.150	1.140	1.150	1.097	358,318
2025-06-04	1.140	1.150	1.140	1.150	1.097	1,785,900
2025-05-30	1.140	1.150	1.140	1.150	1.097	223,900
2025-05-29	1.140	1.150	1.130	1.150	1.097	1,734,801
2025-05-28	1.150	1.150	1.140	1.150	1.097	491,800
2025-05-27	1.150	1.150	1.130	1.150	1.097	1,043,776
2025-05-26	1.150	1.160	1.150	1.150	1.097	348,304
2025-05-23	1.150	1.150	1.130	1.140	1.087	1,247,100
2025-05-22	1.140	1.150	1.140	1.140	1.087	338,300
2025-05-21	1.160	1.160	1.130	1.140	1.087	1,629,707
2025-05-20	1.150	1.160	1.140	1.140	1.087	480,573
2025-05-19	1.150	1.170	1.140	1.150	1.097	680,202
2025-05-16	1.160	1.160	1.140	1.150	1.097	693,810
2025-05-15	1.160	1.170	1.140	1.150	1.097	760,837
2025-05-14	1.160	1.180	1.090	1.160	1.106	981,215
2025-05-13	1.190	1.200	1.170	1.200	1.145	605,700
2025-05-09	1.180	1.190	1.180	1.190	1.135	420,564
2025-05-08	1.190	1.190	1.170	1.190	1.135	669,741
2025-05-07	1.180	1.190	1.170	1.190	1.135	208,200
2025-05-06	1.190	1.190	1.150	1.170	1.116	478,406
2025-05-02	1.170	1.190	1.170	1.190	1.135	531,800
2025-04-30	1.190	1.200	1.180	1.190	1.083	419,203
2025-04-29	1.200	1.210	1.180	1.190	1.083	930,201
2025-04-28	1.200	1.210	1.190	1.200	1.092	225,000
2025-04-25	1.200	1.200	1.180	1.200	1.092	499,601
2025-04-24	1.190	1.200	1.190	1.200	1.092	42,501
2025-04-23	1.180	1.200	1.180	1.200	1.092	222,001
2025-04-22	1.180	1.190	1.170	1.180	1.073	98,600

← NewerPage 6 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.