Pilatus Marine PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.830	0.830	0.790	0.790	0.728	4,195,255
2023-10-30	0.830	0.840	0.820	0.830	0.764	2,708,358
2023-10-27	0.810	0.840	0.800	0.840	0.774	4,611,326
2023-10-26	0.900	0.900	0.810	0.810	0.746	9,251,385
2023-10-25	0.910	0.930	0.890	0.890	0.820	1,956,001
2023-10-24	0.910	0.920	0.880	0.900	0.829	3,831,739
2023-10-20	0.940	0.950	0.920	0.920	0.847	3,123,301
2023-10-19	0.940	0.960	0.940	0.940	0.866	1,465,900
2023-10-18	0.960	0.980	0.950	0.950	0.875	3,577,814
2023-10-17	0.950	0.990	0.950	0.970	0.893	3,689,510
2023-10-16	1.000	1.000	0.940	0.960	0.884	9,751,076
2023-10-12	1.010	1.010	0.990	0.990	0.912	871,700
2023-10-11	0.970	1.020	0.970	1.010	0.930	5,362,001
2023-10-10	0.990	1.000	0.960	0.970	0.893	2,432,601
2023-10-09	0.980	0.990	0.960	0.980	0.903	3,239,000
2023-10-06	0.990	1.010	0.970	0.980	0.903	4,517,700
2023-10-05	1.010	1.020	0.990	0.990	0.912	2,000,510
2023-10-04	0.980	1.010	0.960	1.000	0.921	4,886,006
2023-10-03	0.970	0.990	0.950	0.980	0.903	7,705,850
2023-10-02	1.020	1.020	0.970	0.970	0.893	10,183,410
2023-09-29	1.030	1.040	1.000	1.010	0.930	10,085,700
2023-09-28	1.050	1.060	1.020	1.020	0.939	6,541,333
2023-09-27	1.030	1.060	1.020	1.050	0.967	3,948,635
2023-09-26	1.070	1.080	1.020	1.030	0.949	9,476,113
2023-09-25	1.080	1.100	1.060	1.070	0.985	7,712,902
2023-09-22	1.070	1.100	1.060	1.080	0.995	7,441,100
2023-09-21	1.080	1.090	1.070	1.070	0.985	4,494,990
2023-09-20	1.090	1.100	1.060	1.070	0.985	9,499,422
2023-09-19	1.110	1.130	1.090	1.100	1.013	14,031,000
2023-09-18	1.110	1.160	1.100	1.110	1.022	40,773,129
2023-09-15	1.090	1.130	1.080	1.100	1.013	12,929,400
2023-09-14	1.090	1.090	1.050	1.090	1.004	8,604,103
2023-09-13	1.150	1.150	1.080	1.090	1.004	24,362,500
2023-09-12	1.130	1.180	1.130	1.150	1.059	23,203,600
2023-09-11	1.130	1.170	1.120	1.130	1.041	16,114,600
2023-09-08	1.120	1.160	1.110	1.140	1.050	23,593,020
2023-09-07	1.200	1.210	1.100	1.110	1.022	53,853,770
2023-09-06	1.040	1.150	1.040	1.150	1.059	49,106,207
2023-09-05	1.040	1.060	1.030	1.050	0.967	4,782,230
2023-09-04	1.050	1.070	1.030	1.030	0.949	3,975,600
2023-09-01	1.060	1.060	1.040	1.050	0.967	3,608,263
2023-08-31	1.070	1.070	1.040	1.050	0.967	9,651,237
2023-08-30	1.070	1.100	1.060	1.070	0.985	8,405,010
2023-08-29	1.060	1.080	1.040	1.060	0.976	10,083,310
2023-08-28	1.020	1.080	1.020	1.050	0.967	8,985,403
2023-08-25	1.020	1.040	1.010	1.020	0.939	3,748,994
2023-08-24	1.040	1.050	1.020	1.020	0.939	3,801,700
2023-08-23	1.030	1.050	1.030	1.050	0.967	8,064,600
2023-08-22	1.090	1.090	1.080	1.080	0.939	6,943,982
2023-08-21	1.090	1.090	1.060	1.080	0.939	6,008,100
2023-08-18	1.050	1.090	1.030	1.080	0.939	15,707,430
2023-08-17	1.030	1.060	1.030	1.040	0.905	2,999,502
2023-08-16	1.040	1.050	1.020	1.040	0.905	5,461,800
2023-08-15	1.030	1.060	1.020	1.040	0.905	9,962,401
2023-08-11	1.030	1.040	1.010	1.030	0.896	5,653,585
2023-08-10	1.020	1.050	1.010	1.020	0.887	18,380,699
2023-08-09	1.030	1.030	0.980	1.000	0.870	7,349,000
2023-08-08	1.050	1.050	1.010	1.020	0.887	4,384,240
2023-08-07	1.030	1.060	1.010	1.050	0.913	6,902,600
2023-08-04	1.030	1.040	1.010	1.030	0.896	4,687,802

← NewerPage 13 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.