Pilatus Marine PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.520	0.520	0.510	0.520	0.520	125,800
2026-10-19	0.510	0.530	0.510	0.530	0.530	115,900
2026-10-15	0.520	0.520	0.510	0.510	0.510	136,400
2026-10-14	0.510	0.530	0.510	0.530	0.530	113,601
2026-10-12	0.520	0.520	0.510	0.520	0.520	45,600
2026-10-09	0.510	0.520	0.510	0.520	0.520	9,006
2026-10-08	0.520	0.520	0.510	0.520	0.520	41,005
2026-10-07	0.510	0.520	0.510	0.510	0.510	1,702,403
2026-10-06	0.510	0.520	0.510	0.520	0.520	12,235
2026-10-05	0.510	0.520	0.510	0.510	0.510	36,200
2026-10-02	0.520	0.520	0.510	0.510	0.510	56,302
2026-10-01	0.520	0.520	0.510	0.520	0.520	446,606
2026-09-30	0.520	0.530	0.510	0.520	0.520	992,200
2026-09-29	0.520	0.530	0.510	0.530	0.530	587,000
2026-09-28	0.520	0.530	0.520	0.520	0.520	40,100
2026-09-25	0.520	0.530	0.510	0.520	0.520	1,447,100
2026-09-24	0.520	0.530	0.520	0.520	0.520	1,316,601
2026-09-23	0.530	0.530	0.520	0.520	0.520	110,700
2026-09-22	0.520	0.530	0.520	0.530	0.530	168,801
2026-09-21	0.530	0.530	0.520	0.530	0.530	70,701
2026-09-18	0.520	0.530	0.520	0.530	0.530	15,713
2026-09-17	0.520	0.530	0.520	0.520	0.520	2,546,400
2026-09-16	0.530	0.530	0.520	0.520	0.520	923,511
2026-09-15	0.530	0.540	0.520	0.520	0.520	619,900
2026-09-14	0.530	0.540	0.520	0.540	0.540	861,400
2026-09-11	0.540	0.540	0.520	0.530	0.530	1,552,000
2026-09-10	0.530	0.530	0.520	0.530	0.530	1,030,000
2026-09-09	0.530	0.540	0.520	0.530	0.530	1,749,005
2026-09-08	0.530	0.540	0.530	0.530	0.530	577,313
2026-09-07	0.540	0.540	0.520	0.530	0.530	2,102,000
2026-09-04	0.530	0.540	0.520	0.530	0.530	2,945,701
2026-09-03	0.570	0.570	0.530	0.530	0.530	3,649,208
2026-09-02	0.530	0.560	0.530	0.560	0.560	10,629,500
2026-09-01	0.530	0.540	0.520	0.530	0.530	909,810
2026-08-31	0.530	0.530	0.530	0.530	0.530	509,010
2026-08-28	0.530	0.530	0.520	0.530	0.530	480,602
2026-08-27	0.540	0.550	0.530	0.530	0.530	1,651,200
2026-08-26	0.530	0.530	0.520	0.530	0.530	109,111
2026-08-25	0.520	0.530	0.520	0.530	0.530	170,100
2026-08-24	0.520	0.530	0.520	0.530	0.530	70,701
2026-08-21	0.520	0.530	0.520	0.530	0.530	971,500
2026-08-20	0.520	0.530	0.520	0.520	0.520	460,511
2026-08-19	0.520	0.530	0.520	0.520	0.520	138,600
2026-08-18	0.530	0.530	0.520	0.530	0.530	423,502
2026-08-17	0.530	0.530	0.520	0.530	0.530	3,264,600
2026-08-14	0.530	0.530	0.520	0.530	0.530	35,010
2026-08-13	0.520	0.530	0.510	0.530	0.530	462,400
2026-08-11	0.530	0.530	0.520	0.520	0.520	1,071,500
2026-08-10	0.530	0.530	0.520	0.520	0.520	89,800
2026-08-07	0.530	0.530	0.520	0.530	0.530	757,500
2026-08-06	0.530	0.530	0.520	0.530	0.530	485,210
2026-08-05	0.530	0.530	0.520	0.530	0.530	777,009
2026-08-04	0.530	0.530	0.520	0.520	0.520	1,054,299
2026-08-03	0.520	0.530	0.520	0.530	0.530	434,250
2026-07-31	0.530	0.530	0.520	0.530	0.530	450,006
2026-07-30	0.540	0.540	0.520	0.530	0.530	357,530
2026-07-27	0.540	0.540	0.530	0.540	0.540	238,100
2026-07-24	0.540	0.540	0.530	0.540	0.540	12,600
2026-07-23	0.530	0.540	0.520	0.540	0.540	687,600
2026-07-22	0.530	0.530	0.530	0.530	0.530	414,200

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-10	0.0100 THB
2025-08-27	0.0100 THB
2025-03-13	0.0200 THB
2024-08-28	0.0100 THB
2023-08-23	0.0600 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.