Pioneer Motor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.200	1.200	1.170	1.190	1.083	308,236
2025-04-18	1.190	1.200	1.180	1.190	1.083	237,100
2025-04-17	1.190	1.200	1.180	1.190	1.083	339,210
2025-04-16	1.180	1.200	1.170	1.190	1.083	105,203
2025-04-11	1.200	1.200	1.160	1.190	1.083	454,400
2025-04-10	1.180	1.220	1.180	1.180	1.073	2,999,901
2025-04-09	1.180	1.200	1.020	1.180	1.073	2,620,500
2025-04-08	1.210	1.240	1.170	1.190	1.083	2,101,400
2025-04-04	1.250	1.260	1.230	1.240	1.128	1,851,400
2025-04-03	1.260	1.290	1.250	1.260	1.146	339,537
2025-04-02	1.270	1.280	1.260	1.260	1.146	300,505
2025-04-01	1.290	1.310	1.260	1.270	1.155	510,827
2025-03-31	1.280	1.290	1.250	1.280	1.164	225,100
2025-03-28	1.300	1.310	1.280	1.300	1.183	201,000
2025-03-27	1.250	1.390	1.250	1.300	1.183	2,845,202
2025-03-26	1.250	1.270	1.250	1.250	1.137	94,500
2025-03-25	1.260	1.260	1.250	1.250	1.137	110,300
2025-03-24	1.260	1.270	1.250	1.250	1.137	287,900
2025-03-21	1.280	1.280	1.250	1.260	1.146	383,831
2025-03-20	1.260	1.280	1.250	1.280	1.164	199,350
2025-03-19	1.260	1.260	1.250	1.250	1.137	242,604
2025-03-18	1.250	1.270	1.250	1.250	1.137	588,301
2025-03-17	1.260	1.270	1.250	1.250	1.137	187,936
2025-03-14	1.260	1.260	1.250	1.250	1.137	362,005
2025-03-13	1.240	1.260	1.240	1.260	1.146	434,810
2025-03-12	1.260	1.270	1.240	1.240	1.128	968,619
2025-03-11	1.260	1.270	1.240	1.270	1.155	497,408
2025-03-10	1.260	1.260	1.240	1.260	1.146	632,000
2025-03-07	1.250	1.270	1.250	1.260	1.146	280,900
2025-03-06	1.250	1.250	1.240	1.250	1.137	451,701
2025-03-05	1.240	1.260	1.240	1.250	1.137	98,200
2025-03-04	1.240	1.250	1.230	1.240	1.128	300,840
2025-03-03	1.240	1.260	1.230	1.240	1.128	976,900
2025-02-28	1.230	1.260	1.210	1.250	1.137	607,100
2025-02-27	1.250	1.280	1.230	1.250	1.137	939,013
2025-02-26	1.230	1.250	1.200	1.230	1.119	1,096,616
2025-02-25	1.180	1.230	1.180	1.220	1.110	414,518
2025-02-24	1.200	1.200	1.170	1.190	1.083	136,001
2025-02-21	1.200	1.220	1.190	1.200	1.092	142,200
2025-02-20	1.220	1.230	1.180	1.200	1.092	178,533
2025-02-19	1.220	1.240	1.200	1.220	1.110	88,616
2025-02-18	1.190	1.240	1.190	1.220	1.110	554,750
2025-02-17	1.170	1.200	1.160	1.190	1.083	247,661
2025-02-14	1.170	1.180	1.160	1.180	1.073	107,600
2025-02-13	1.160	1.180	1.160	1.170	1.064	197,012
2025-02-11	1.130	1.170	1.120	1.160	1.055	357,653
2025-02-10	1.170	1.170	1.080	1.120	1.019	411,940
2025-02-07	1.180	1.190	1.100	1.170	1.064	819,766
2025-02-06	1.180	1.180	1.150	1.170	1.064	414,651
2025-02-05	1.190	1.210	1.140	1.180	1.073	550,740
2025-02-04	1.200	1.220	1.180	1.190	1.083	736,824
2025-02-03	1.190	1.220	1.190	1.200	1.092	313,607
2025-01-31	1.220	1.250	1.210	1.220	1.110	537,824
2025-01-30	1.240	1.250	1.230	1.250	1.137	126,804
2025-01-29	1.250	1.270	1.240	1.240	1.128	220,312
2025-01-28	1.270	1.280	1.240	1.250	1.137	240,004
2025-01-27	1.250	1.370	1.220	1.270	1.155	1,426,576
2025-01-24	1.210	1.240	1.190	1.230	1.119	147,100
2025-01-23	1.250	1.280	1.180	1.200	1.092	366,900
2025-01-22	1.290	1.290	1.240	1.250	1.137	456,506

← NewerPage 7 of 21 · 1,215 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.