Pilatus Marine PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.790	0.800	0.770	0.770	0.709	2,391,000
2024-04-26	0.800	0.800	0.770	0.790	0.728	401,800
2024-04-25	0.780	0.800	0.780	0.800	0.737	464,602
2024-04-24	0.780	0.790	0.770	0.790	0.728	141,500
2024-04-23	0.770	0.780	0.770	0.780	0.718	465,611
2024-04-22	0.760	0.790	0.760	0.770	0.709	1,005,510
2024-04-19	0.780	0.790	0.760	0.760	0.700	3,351,601
2024-04-18	0.800	0.800	0.780	0.780	0.718	3,648,665
2024-04-17	0.800	0.810	0.790	0.800	0.737	2,151,600
2024-04-11	0.820	0.820	0.800	0.800	0.737	1,004,900
2024-04-10	0.800	0.820	0.800	0.820	0.755	827,806
2024-04-09	0.790	0.810	0.790	0.800	0.737	1,202,900
2024-04-05	0.800	0.800	0.790	0.800	0.737	314,700
2024-04-04	0.800	0.800	0.790	0.800	0.737	1,389,200
2024-04-03	0.810	0.810	0.790	0.800	0.737	560,401
2024-04-02	0.810	0.820	0.790	0.810	0.746	1,578,000
2024-04-01	0.800	0.820	0.800	0.810	0.746	965,100
2024-03-29	0.810	0.840	0.810	0.820	0.755	1,003,901
2024-03-28	0.820	0.820	0.810	0.810	0.746	469,300
2024-03-27	0.830	0.840	0.810	0.810	0.746	2,715,700
2024-03-26	0.820	0.840	0.810	0.830	0.764	2,226,300
2024-03-25	0.820	0.820	0.800	0.810	0.746	765,799
2024-03-22	0.810	0.830	0.800	0.820	0.755	869,807
2024-03-21	0.830	0.840	0.790	0.810	0.746	3,868,800
2024-03-20	0.830	0.840	0.810	0.830	0.764	1,847,430
2024-03-19	0.830	0.850	0.820	0.830	0.764	1,516,810
2024-03-18	0.840	0.860	0.820	0.830	0.764	1,626,811
2024-03-15	0.840	0.860	0.840	0.850	0.783	1,170,301
2024-03-14	0.840	0.860	0.830	0.850	0.783	1,208,615
2024-03-13	0.830	0.860	0.830	0.830	0.764	2,221,100
2024-03-12	0.840	0.840	0.820	0.830	0.764	1,426,499
2024-03-11	0.820	0.850	0.820	0.840	0.774	2,676,651
2024-03-08	0.820	0.830	0.820	0.820	0.755	1,069,000
2024-03-07	0.830	0.840	0.810	0.810	0.746	1,429,900
2024-03-06	0.820	0.850	0.810	0.820	0.755	793,400
2024-03-05	0.810	0.830	0.780	0.820	0.755	2,071,200
2024-03-04	0.830	0.830	0.810	0.820	0.755	1,176,302
2024-03-01	0.840	0.840	0.820	0.820	0.755	1,385,600
2024-02-29	0.880	0.890	0.830	0.830	0.764	3,558,015
2024-02-28	0.840	0.880	0.840	0.880	0.810	3,791,200
2024-02-27	0.830	0.850	0.830	0.840	0.774	1,393,420
2024-02-23	0.840	0.850	0.820	0.820	0.755	1,703,805
2024-02-22	0.840	0.850	0.830	0.830	0.764	1,070,900
2024-02-21	0.820	0.850	0.820	0.830	0.764	1,333,070
2024-02-20	0.850	0.850	0.810	0.820	0.755	3,827,719
2024-02-19	0.890	0.900	0.850	0.850	0.783	4,874,137
2024-02-16	0.930	0.950	0.890	0.890	0.820	6,061,078
2024-02-15	0.950	0.960	0.930	0.930	0.856	3,789,932
2024-02-14	0.940	0.980	0.930	0.950	0.875	11,195,220
2024-02-13	0.950	0.970	0.940	0.940	0.866	3,036,403
2024-02-12	0.950	0.980	0.930	0.940	0.866	6,619,706
2024-02-09	0.930	0.960	0.920	0.940	0.866	4,195,201
2024-02-08	0.950	0.960	0.920	0.930	0.856	3,376,701
2024-02-07	0.940	0.980	0.930	0.940	0.866	9,038,606
2024-02-06	0.930	0.970	0.910	0.950	0.875	17,909,211
2024-02-05	0.910	0.940	0.910	0.920	0.847	1,881,168
2024-02-02	0.930	0.950	0.910	0.910	0.838	3,177,500
2024-02-01	0.910	0.940	0.910	0.930	0.856	2,204,302
2024-01-31	0.920	0.970	0.910	0.920	0.847	10,659,140
2024-01-30	0.900	0.940	0.900	0.920	0.847	2,371,190

← NewerPage 11 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.