Pioneer Motor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	1.620	1.640	1.620	1.620	1.474	712,601
2024-10-21	1.640	1.650	1.620	1.640	1.492	502,700
2024-10-18	1.670	1.670	1.620	1.640	1.492	1,002,097
2024-10-17	1.650	1.700	1.650	1.660	1.510	2,945,140
2024-10-16	1.640	1.660	1.600	1.630	1.483	1,549,418
2024-10-15	1.680	1.690	1.620	1.650	1.501	1,326,007
2024-10-11	1.700	1.710	1.670	1.670	1.519	1,298,897
2024-10-10	1.720	1.720	1.690	1.700	1.546	884,801
2024-10-09	1.710	1.720	1.700	1.710	1.556	478,115
2024-10-08	1.710	1.710	1.690	1.690	1.537	515,783
2024-10-07	1.700	1.720	1.690	1.690	1.537	972,741
2024-10-04	1.730	1.730	1.650	1.700	1.546	2,639,385
2024-10-03	1.750	1.750	1.730	1.740	1.583	574,000
2024-10-02	1.760	1.780	1.740	1.750	1.592	645,200
2024-10-01	1.730	1.770	1.730	1.750	1.592	690,200
2024-09-30	1.760	1.780	1.720	1.730	1.574	1,405,418
2024-09-27	1.770	1.800	1.750	1.760	1.601	1,183,229
2024-09-26	1.800	1.810	1.750	1.750	1.592	2,349,873
2024-09-25	1.830	1.840	1.800	1.800	1.637	2,010,343
2024-09-24	1.840	1.870	1.830	1.830	1.665	1,147,921
2024-09-23	1.870	1.890	1.830	1.830	1.665	2,895,627
2024-09-20	1.830	1.880	1.820	1.870	1.701	3,113,244
2024-09-19	1.830	1.830	1.790	1.820	1.656	1,199,506
2024-09-18	1.840	1.840	1.800	1.810	1.647	1,788,930
2024-09-17	1.870	1.880	1.810	1.810	1.647	2,563,751
2024-09-16	1.820	1.860	1.780	1.860	1.692	2,896,872
2024-09-13	1.790	1.820	1.780	1.790	1.628	1,282,109
2024-09-12	1.790	1.810	1.770	1.790	1.628	491,100
2024-09-11	1.840	1.840	1.760	1.780	1.619	2,373,005
2024-09-10	1.780	1.840	1.770	1.830	1.665	2,479,183
2024-09-09	1.770	1.780	1.740	1.750	1.592	1,596,386
2024-09-06	1.820	1.820	1.770	1.770	1.610	2,505,098
2024-09-05	1.720	1.810	1.720	1.810	1.647	4,325,293
2024-09-04	1.680	1.750	1.680	1.720	1.565	2,399,300
2024-09-03	1.710	1.710	1.690	1.700	1.546	1,677,056
2024-09-02	1.660	1.720	1.660	1.710	1.556	2,403,055
2024-08-30	1.610	1.660	1.610	1.650	1.501	1,205,006
2024-08-29	1.680	1.700	1.610	1.620	1.474	2,583,010
2024-08-28	1.710	1.710	1.670	1.680	1.528	1,732,701
2024-08-27	1.720	1.740	1.710	1.710	1.556	1,460,101
2024-08-26	1.760	1.760	1.700	1.720	1.546	2,713,861
2024-08-23	1.750	1.790	1.750	1.760	1.582	2,382,301
2024-08-22	1.770	1.790	1.740	1.750	1.573	2,142,832
2024-08-21	1.790	1.800	1.740	1.760	1.582	2,634,204
2024-08-20	1.760	1.790	1.730	1.780	1.600	5,279,302
2024-08-19	1.680	1.750	1.650	1.740	1.564	4,899,541
2024-08-16	1.670	1.720	1.650	1.660	1.493	2,525,031
2024-08-15	1.650	1.690	1.630	1.670	1.502	3,395,700
2024-08-14	1.650	1.710	1.550	1.600	1.439	10,060,930
2024-08-13	1.660	1.710	1.640	1.710	1.538	1,914,600
2024-08-09	1.700	1.750	1.660	1.670	1.502	5,521,626
2024-08-08	1.660	1.690	1.620	1.680	1.511	3,389,100
2024-08-07	1.580	1.690	1.580	1.670	1.502	11,456,470
2024-08-06	1.680	1.710	1.550	1.580	1.421	14,753,850
2024-08-05	1.880	1.900	1.690	1.690	1.520	15,180,060
2024-08-02	1.950	1.980	1.900	1.930	1.735	7,384,030
2024-08-01	1.850	2.020	1.850	1.980	1.780	10,220,280
2024-07-31	1.920	1.960	1.860	1.870	1.681	3,966,249
2024-07-30	1.870	1.940	1.860	1.910	1.717	3,430,471
2024-07-26	1.830	1.890	1.820	1.880	1.690	2,664,579

← NewerPage 9 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.