Pilatus Marine PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.020	1.060	1.010	1.020	0.887	18,532,900
2023-08-02	1.010	1.050	0.990	1.020	0.887	12,134,900
2023-07-31	1.030	1.060	0.990	1.010	0.878	14,066,100
2023-07-27	0.990	1.030	0.990	1.020	0.887	12,421,500
2023-07-26	0.980	1.000	0.970	0.980	0.852	3,718,000
2023-07-25	1.000	1.010	0.970	0.970	0.844	3,865,600
2023-07-24	0.990	1.010	0.980	0.990	0.861	2,645,947
2023-07-21	1.000	1.020	1.000	1.000	0.870	2,403,900
2023-07-20	1.020	1.030	0.990	1.000	0.870	5,171,836
2023-07-19	0.970	1.040	0.970	1.030	0.896	18,664,420
2023-07-18	0.980	0.980	0.960	0.970	0.844	1,758,300
2023-07-17	0.950	0.980	0.950	0.980	0.852	3,720,765
2023-07-14	0.910	0.960	0.910	0.950	0.826	4,353,600
2023-07-13	0.910	0.930	0.890	0.920	0.800	5,420,101
2023-07-12	0.990	1.000	0.910	0.920	0.800	11,739,660
2023-07-11	1.000	1.010	0.980	0.980	0.852	2,092,854
2023-07-10	1.000	1.000	0.980	0.990	0.861	1,911,952
2023-07-07	0.980	1.000	0.970	0.990	0.861	2,881,600
2023-07-06	1.010	1.030	0.990	1.000	0.870	9,411,303
2023-07-05	1.030	1.040	1.010	1.020	0.887	7,580,278
2023-07-04	1.010	1.050	1.000	1.030	0.896	13,913,300
2023-07-03	1.020	1.030	0.990	1.000	0.870	4,440,357
2023-06-30	1.010	1.040	1.000	1.010	0.878	10,540,070
2023-06-29	0.980	1.020	0.970	1.000	0.870	7,327,500
2023-06-28	1.000	1.000	0.970	0.970	0.844	8,402,733
2023-06-27	0.960	1.020	0.960	0.990	0.861	11,540,800
2023-06-26	1.020	1.030	0.950	0.950	0.826	9,760,115
2023-06-23	1.010	1.030	0.980	1.020	0.887	13,223,310
2023-06-22	1.130	1.140	0.980	1.010	0.878	47,323,273
2023-06-21	1.150	1.160	1.120	1.130	0.983	13,374,810
2023-06-20	1.160	1.170	1.110	1.140	0.992	25,390,199
2023-06-19	1.210	1.210	1.150	1.160	1.009	25,044,520
2023-06-16	1.230	1.230	1.200	1.210	1.052	10,189,500
2023-06-15	1.270	1.290	1.210	1.230	1.070	53,671,527
2023-06-14	1.270	1.280	1.250	1.260	1.096	21,883,270
2023-06-13	1.220	1.280	1.210	1.280	1.113	55,967,129
2023-06-12	1.220	1.230	1.200	1.220	1.061	13,725,770
2023-06-09	1.240	1.270	1.210	1.240	1.079	65,608,000
2023-06-08	1.190	1.220	1.180	1.220	1.061	33,823,500
2023-06-07	1.180	1.190	1.170	1.180	1.026	13,432,380
2023-06-06	1.200	1.200	1.180	1.180	1.026	6,667,100
2023-06-02	1.190	1.200	1.180	1.200	1.044	6,684,813
2023-06-01	1.210	1.240	1.180	1.190	1.035	21,923,760
2023-05-31	1.190	1.220	1.180	1.210	1.052	14,356,190
2023-05-30	1.190	1.210	1.180	1.190	1.035	12,772,220
2023-05-29	1.190	1.220	1.190	1.190	1.035	21,129,910
2023-05-26	1.200	1.210	1.170	1.170	1.018	14,951,170
2023-05-25	1.200	1.240	1.200	1.200	1.044	26,742,369
2023-05-24	1.200	1.230	1.190	1.200	1.044	22,956,680
2023-05-23	1.180	1.220	1.170	1.200	1.044	25,674,520
2023-05-22	1.200	1.200	1.130	1.190	1.035	34,448,754
2023-05-19	1.200	1.240	1.190	1.220	1.061	62,510,770
2023-05-18	1.210	1.220	1.180	1.190	1.035	21,377,949
2023-05-17	1.210	1.220	1.180	1.190	1.035	20,005,961
2023-05-16	1.190	1.220	1.170	1.210	1.052	37,789,000
2023-05-15	1.290	1.300	1.190	1.190	1.035	58,892,754
2023-05-12	1.290	1.320	1.240	1.260	1.096	63,649,191
2023-05-11	1.320	1.350	1.270	1.290	1.122	115,923,906
2023-05-10	1.190	1.310	1.180	1.290	1.122	181,298,406
2023-05-09	1.210	1.220	1.150	1.170	1.018	77,129,984

← NewerPage 14 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.