Pilatus Marine PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.790	0.790	0.770	0.770	0.709	556,801
2024-07-26	0.790	0.800	0.780	0.790	0.728	511,721
2024-07-25	0.790	0.800	0.780	0.790	0.728	2,457,994
2024-07-24	0.780	0.790	0.770	0.780	0.718	1,151,402
2024-07-23	0.760	0.790	0.740	0.760	0.700	1,040,800
2024-07-19	0.780	0.800	0.760	0.780	0.718	809,704
2024-07-18	0.810	0.810	0.780	0.780	0.718	1,940,000
2024-07-17	0.810	0.820	0.790	0.800	0.737	508,900
2024-07-16	0.800	0.820	0.790	0.810	0.746	1,454,000
2024-07-15	0.820	0.830	0.810	0.810	0.746	1,219,600
2024-07-12	0.810	0.830	0.800	0.830	0.764	2,589,200
2024-07-11	0.820	0.820	0.790	0.800	0.737	1,310,804
2024-07-10	0.820	0.850	0.800	0.820	0.755	5,291,901
2024-07-09	0.810	0.820	0.790	0.810	0.746	1,169,200
2024-07-08	0.780	0.820	0.770	0.790	0.728	2,423,700
2024-07-05	0.770	0.790	0.760	0.780	0.718	416,304
2024-07-04	0.770	0.800	0.770	0.790	0.728	1,436,300
2024-07-03	0.780	0.800	0.770	0.780	0.718	808,100
2024-07-02	0.780	0.790	0.770	0.780	0.718	725,801
2024-07-01	0.770	0.820	0.770	0.780	0.718	1,558,800
2024-06-28	0.780	0.780	0.750	0.770	0.709	608,200
2024-06-27	0.770	0.790	0.760	0.770	0.709	2,179,501
2024-06-26	0.740	0.770	0.730	0.770	0.709	3,984,003
2024-06-25	0.720	0.730	0.710	0.730	0.672	1,201,000
2024-06-24	0.710	0.720	0.700	0.720	0.663	970,400
2024-06-21	0.680	0.710	0.680	0.710	0.654	882,600
2024-06-20	0.700	0.700	0.680	0.690	0.635	1,339,300
2024-06-19	0.730	0.730	0.690	0.710	0.654	2,910,900
2024-06-18	0.720	0.740	0.720	0.740	0.682	487,400
2024-06-17	0.740	0.740	0.710	0.720	0.663	963,700
2024-06-14	0.750	0.750	0.710	0.740	0.682	2,530,800
2024-06-13	0.770	0.780	0.740	0.750	0.691	2,032,946
2024-06-12	0.770	0.780	0.770	0.770	0.709	689,703
2024-06-11	0.770	0.780	0.760	0.780	0.718	730,200
2024-06-10	0.780	0.780	0.760	0.780	0.718	1,580,708
2024-06-07	0.780	0.780	0.760	0.780	0.718	626,800
2024-06-06	0.770	0.780	0.760	0.780	0.718	582,500
2024-06-05	0.770	0.780	0.770	0.780	0.718	109,300
2024-06-04	0.780	0.790	0.770	0.780	0.718	657,200
2024-05-31	0.790	0.790	0.770	0.780	0.718	998,615
2024-05-30	0.770	0.790	0.770	0.790	0.728	1,097,500
2024-05-29	0.780	0.790	0.780	0.790	0.728	280,000
2024-05-28	0.780	0.800	0.780	0.790	0.728	497,100
2024-05-27	0.800	0.800	0.780	0.790	0.728	859,702
2024-05-24	0.800	0.800	0.780	0.800	0.737	557,500
2024-05-23	0.800	0.810	0.790	0.810	0.746	388,400
2024-05-21	0.820	0.820	0.800	0.810	0.746	182,967
2024-05-20	0.830	0.830	0.800	0.820	0.755	255,806
2024-05-17	0.810	0.830	0.810	0.820	0.755	907,800
2024-05-16	0.800	0.820	0.780	0.820	0.755	902,200
2024-05-15	0.800	0.800	0.780	0.800	0.737	1,497,000
2024-05-14	0.800	0.810	0.790	0.800	0.737	521,400
2024-05-13	0.800	0.810	0.790	0.800	0.737	234,737
2024-05-10	0.810	0.810	0.800	0.810	0.746	268,118
2024-05-09	0.810	0.840	0.810	0.810	0.746	1,479,833
2024-05-08	0.810	0.810	0.800	0.810	0.746	654,802
2024-05-07	0.790	0.810	0.780	0.810	0.746	1,621,100
2024-05-03	0.790	0.790	0.770	0.790	0.728	599,600
2024-05-02	0.790	0.790	0.770	0.790	0.728	773,208
2024-04-30	0.780	0.810	0.780	0.790	0.728	1,435,602

← NewerPage 10 of 15 · 845 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.