Pioneer Motor Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.200 | 1.260 | 1.200 | 1.260 | 1.146 | 364,132 |
| 2025-01-20 | 1.200 | 1.230 | 1.180 | 1.200 | 1.092 | 75,857 |
| 2025-01-17 | 1.220 | 1.220 | 1.180 | 1.190 | 1.083 | 122,100 |
| 2025-01-16 | 1.190 | 1.250 | 1.190 | 1.200 | 1.092 | 186,006 |
| 2025-01-15 | 1.190 | 1.220 | 1.180 | 1.190 | 1.083 | 193,800 |
| 2025-01-14 | 1.240 | 1.250 | 1.190 | 1.200 | 1.092 | 475,907 |
| 2025-01-13 | 1.260 | 1.260 | 1.220 | 1.260 | 1.146 | 103,540 |
| 2025-01-10 | 1.220 | 1.260 | 1.210 | 1.260 | 1.146 | 373,513 |
| 2025-01-09 | 1.300 | 1.300 | 1.250 | 1.260 | 1.146 | 935,612 |
| 2025-01-08 | 1.310 | 1.310 | 1.280 | 1.310 | 1.192 | 181,952 |
| 2025-01-07 | 1.300 | 1.330 | 1.300 | 1.320 | 1.201 | 61,900 |
| 2025-01-06 | 1.330 | 1.360 | 1.300 | 1.310 | 1.192 | 622,117 |
| 2025-01-03 | 1.380 | 1.400 | 1.300 | 1.330 | 1.210 | 602,866 |
| 2025-01-02 | 1.390 | 1.410 | 1.370 | 1.370 | 1.246 | 248,285 |
| 2024-12-30 | 1.420 | 1.420 | 1.390 | 1.390 | 1.264 | 166,301 |
| 2024-12-27 | 1.380 | 1.410 | 1.380 | 1.390 | 1.264 | 65,811 |
| 2024-12-26 | 1.410 | 1.410 | 1.360 | 1.370 | 1.246 | 169,619 |
| 2024-12-25 | 1.380 | 1.410 | 1.380 | 1.410 | 1.283 | 57,101 |
| 2024-12-24 | 1.390 | 1.400 | 1.370 | 1.380 | 1.255 | 245,200 |
| 2024-12-23 | 1.380 | 1.390 | 1.360 | 1.360 | 1.237 | 364,901 |
| 2024-12-20 | 1.400 | 1.430 | 1.360 | 1.370 | 1.246 | 275,202 |
| 2024-12-19 | 1.400 | 1.410 | 1.390 | 1.410 | 1.283 | 64,578 |
| 2024-12-18 | 1.390 | 1.410 | 1.380 | 1.400 | 1.274 | 77,515 |
| 2024-12-17 | 1.420 | 1.430 | 1.390 | 1.400 | 1.274 | 221,500 |
| 2024-12-16 | 1.410 | 1.450 | 1.400 | 1.430 | 1.301 | 317,800 |
| 2024-12-13 | 1.420 | 1.440 | 1.410 | 1.410 | 1.283 | 190,800 |
| 2024-12-12 | 1.440 | 1.440 | 1.420 | 1.430 | 1.301 | 159,600 |
| 2024-12-11 | 1.440 | 1.460 | 1.430 | 1.440 | 1.310 | 378,007 |
| 2024-12-09 | 1.430 | 1.450 | 1.420 | 1.440 | 1.310 | 122,468 |
| 2024-12-06 | 1.440 | 1.450 | 1.420 | 1.440 | 1.310 | 239,833 |
| 2024-12-04 | 1.430 | 1.470 | 1.430 | 1.440 | 1.310 | 269,734 |
| 2024-12-03 | 1.450 | 1.450 | 1.430 | 1.430 | 1.301 | 99,545 |
| 2024-12-02 | 1.410 | 1.460 | 1.410 | 1.420 | 1.292 | 601,805 |
| 2024-11-29 | 1.410 | 1.440 | 1.410 | 1.420 | 1.292 | 228,956 |
| 2024-11-28 | 1.420 | 1.440 | 1.400 | 1.410 | 1.283 | 167,101 |
| 2024-11-27 | 1.410 | 1.430 | 1.400 | 1.430 | 1.301 | 187,016 |
| 2024-11-26 | 1.430 | 1.460 | 1.400 | 1.410 | 1.283 | 286,720 |
| 2024-11-25 | 1.450 | 1.460 | 1.420 | 1.430 | 1.301 | 363,529 |
| 2024-11-22 | 1.410 | 1.480 | 1.400 | 1.460 | 1.328 | 592,614 |
| 2024-11-21 | 1.430 | 1.440 | 1.400 | 1.410 | 1.283 | 480,718 |
| 2024-11-20 | 1.450 | 1.450 | 1.410 | 1.430 | 1.301 | 495,438 |
| 2024-11-19 | 1.370 | 1.440 | 1.370 | 1.420 | 1.292 | 1,570,800 |
| 2024-11-18 | 1.410 | 1.430 | 1.370 | 1.370 | 1.246 | 1,918,178 |
| 2024-11-15 | 1.460 | 1.470 | 1.390 | 1.420 | 1.292 | 1,897,887 |
| 2024-11-14 | 1.460 | 1.480 | 1.430 | 1.440 | 1.310 | 1,755,900 |
| 2024-11-13 | 1.530 | 1.540 | 1.460 | 1.480 | 1.346 | 2,966,220 |
| 2024-11-12 | 1.620 | 1.630 | 1.560 | 1.560 | 1.419 | 1,661,600 |
| 2024-11-11 | 1.630 | 1.630 | 1.610 | 1.620 | 1.474 | 531,601 |
| 2024-11-08 | 1.620 | 1.640 | 1.610 | 1.630 | 1.483 | 674,620 |
| 2024-11-07 | 1.650 | 1.660 | 1.610 | 1.620 | 1.474 | 1,029,101 |
| 2024-11-06 | 1.650 | 1.690 | 1.650 | 1.660 | 1.510 | 1,203,434 |
| 2024-11-05 | 1.660 | 1.670 | 1.620 | 1.640 | 1.492 | 834,652 |
| 2024-11-04 | 1.690 | 1.690 | 1.650 | 1.650 | 1.501 | 1,233,700 |
| 2024-11-01 | 1.690 | 1.690 | 1.670 | 1.690 | 1.537 | 247,802 |
| 2024-10-31 | 1.670 | 1.690 | 1.660 | 1.690 | 1.537 | 918,402 |
| 2024-10-30 | 1.740 | 1.740 | 1.660 | 1.670 | 1.519 | 2,108,305 |
| 2024-10-29 | 1.690 | 1.750 | 1.680 | 1.730 | 1.574 | 2,465,513 |
| 2024-10-28 | 1.700 | 1.710 | 1.680 | 1.680 | 1.528 | 2,325,857 |
| 2024-10-25 | 1.690 | 1.860 | 1.670 | 1.690 | 1.537 | 28,540,000 |
| 2024-10-24 | 1.630 | 1.640 | 1.600 | 1.620 | 1.474 | 477,900 |
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.