Pilatus Marine PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.920	0.920	0.890	0.910	0.838	2,428,218
2024-01-26	0.930	0.940	0.910	0.920	0.847	4,362,019
2024-01-25	0.900	0.950	0.890	0.930	0.856	7,584,501
2024-01-24	0.900	0.920	0.880	0.890	0.820	2,239,256
2024-01-23	0.890	0.920	0.880	0.900	0.829	5,758,421
2024-01-22	0.900	0.900	0.880	0.880	0.810	1,665,015
2024-01-19	0.910	0.920	0.890	0.890	0.820	2,021,800
2024-01-18	0.900	0.930	0.880	0.900	0.829	3,106,819
2024-01-17	0.940	0.940	0.890	0.900	0.829	8,525,357
2024-01-16	0.970	0.980	0.930	0.940	0.866	6,580,110
2024-01-15	0.980	1.000	0.960	0.970	0.893	10,708,000
2024-01-12	0.970	1.010	0.960	0.980	0.903	11,255,200
2024-01-11	0.960	1.000	0.960	0.970	0.893	22,950,100
2024-01-10	0.960	0.980	0.950	0.960	0.884	4,796,930
2024-01-09	0.980	1.010	0.960	0.970	0.893	15,985,600
2024-01-08	0.980	1.000	0.950	0.970	0.893	8,649,324
2024-01-05	1.000	1.050	0.970	0.980	0.903	59,937,152
2024-01-04	0.910	0.970	0.900	0.970	0.893	28,799,230
2024-01-03	0.900	0.920	0.900	0.910	0.838	1,722,500
2024-01-02	0.910	0.930	0.890	0.910	0.838	2,243,320
2023-12-28	0.900	0.920	0.890	0.900	0.829	3,108,709
2023-12-27	0.920	0.930	0.890	0.890	0.820	4,500,430
2023-12-26	0.900	0.930	0.900	0.910	0.838	17,538,520
2023-12-25	0.880	0.920	0.860	0.890	0.820	10,136,300
2023-12-22	0.840	0.880	0.840	0.870	0.801	5,594,965
2023-12-21	0.840	0.850	0.830	0.840	0.774	1,878,702
2023-12-20	0.850	0.860	0.830	0.840	0.774	2,628,710
2023-12-19	0.800	0.920	0.790	0.840	0.774	18,028,131
2023-12-18	0.790	0.800	0.780	0.800	0.737	897,000
2023-12-15	0.780	0.810	0.780	0.800	0.737	158,400
2023-12-14	0.790	0.790	0.770	0.780	0.718	407,214
2023-12-13	0.770	0.790	0.770	0.780	0.718	1,143,320
2023-12-12	0.810	0.820	0.780	0.780	0.718	1,221,608
2023-12-08	0.810	0.820	0.800	0.820	0.755	275,508
2023-12-07	0.810	0.830	0.800	0.820	0.755	1,195,800
2023-12-06	0.810	0.830	0.810	0.820	0.755	633,600
2023-12-04	0.820	0.830	0.810	0.820	0.755	913,408
2023-12-01	0.820	0.820	0.810	0.820	0.755	442,000
2023-11-30	0.830	0.830	0.810	0.820	0.755	1,495,001
2023-11-29	0.840	0.840	0.820	0.830	0.764	849,410
2023-11-28	0.830	0.840	0.820	0.840	0.774	515,611
2023-11-27	0.840	0.840	0.820	0.830	0.764	2,005,905
2023-11-24	0.860	0.860	0.800	0.850	0.783	15,492,900
2023-11-23	0.840	0.870	0.840	0.850	0.783	6,835,900
2023-11-22	0.830	0.840	0.820	0.830	0.764	488,701
2023-11-21	0.840	0.850	0.830	0.830	0.764	1,005,701
2023-11-20	0.850	0.860	0.830	0.830	0.764	1,221,319
2023-11-17	0.820	0.860	0.810	0.850	0.783	9,519,930
2023-11-16	0.800	0.820	0.790	0.810	0.746	2,344,110
2023-11-15	0.790	0.820	0.790	0.800	0.737	5,554,100
2023-11-14	0.770	0.780	0.760	0.770	0.709	1,201,700
2023-11-13	0.800	0.800	0.760	0.770	0.709	3,092,708
2023-11-10	0.810	0.810	0.790	0.800	0.737	3,620,800
2023-11-09	0.830	0.830	0.800	0.800	0.737	1,929,200
2023-11-08	0.820	0.840	0.820	0.820	0.755	2,018,830
2023-11-07	0.830	0.840	0.810	0.810	0.746	2,632,300
2023-11-06	0.840	0.880	0.830	0.840	0.774	7,559,100
2023-11-03	0.830	0.850	0.820	0.840	0.774	9,448,701
2023-11-02	0.800	0.840	0.800	0.820	0.755	3,097,603
2023-11-01	0.800	0.820	0.790	0.790	0.728	3,083,900

← NewerPage 12 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.