Pilatus Marine PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.530	0.540	0.530	0.540	0.540	299,402
2026-07-20	0.530	0.540	0.530	0.540	0.540	254,427
2026-07-17	0.530	0.540	0.530	0.540	0.540	122,600
2026-07-16	0.530	0.540	0.530	0.530	0.530	122,200
2026-07-15	0.530	0.540	0.520	0.530	0.530	391,400
2026-07-14	0.530	0.540	0.520	0.530	0.530	1,302,749
2026-07-13	0.530	0.530	0.520	0.530	0.530	1,851,200
2026-07-10	0.530	0.540	0.520	0.530	0.530	3,198,900
2026-07-09	0.530	0.540	0.530	0.540	0.540	432,502
2026-07-08	0.530	0.540	0.530	0.530	0.530	345,900
2026-07-07	0.540	0.540	0.530	0.530	0.530	502,200
2026-07-06	0.540	0.540	0.540	0.540	0.540	9,200
2026-07-03	0.530	0.540	0.530	0.540	0.540	515,300
2026-07-02	0.540	0.540	0.530	0.540	0.540	241,039
2026-07-01	0.540	0.550	0.530	0.540	0.540	428,801
2026-06-30	0.540	0.540	0.530	0.540	0.540	320,833
2026-06-29	0.540	0.550	0.540	0.540	0.540	134,510
2026-06-26	0.550	0.550	0.540	0.540	0.540	156,203
2026-06-25	0.560	0.560	0.540	0.550	0.550	636,001
2026-06-24	0.560	0.570	0.540	0.550	0.550	2,906,000
2026-06-23	0.550	0.580	0.540	0.550	0.550	4,831,405
2026-06-22	0.540	0.550	0.540	0.540	0.540	1,181,006
2026-06-19	0.540	0.550	0.530	0.550	0.550	385,600
2026-06-18	0.530	0.550	0.530	0.540	0.540	518,600
2026-06-17	0.520	0.550	0.520	0.540	0.540	5,135,202
2026-06-16	0.520	0.530	0.520	0.520	0.520	941,300
2026-06-15	0.530	0.530	0.520	0.520	0.520	174,502
2026-06-12	0.530	0.530	0.520	0.520	0.520	1,106,100
2026-06-11	0.530	0.530	0.510	0.520	0.520	1,107,000
2026-06-10	0.540	0.540	0.520	0.520	0.520	997,600
2026-06-09	0.540	0.550	0.540	0.540	0.540	353,800
2026-06-08	0.530	0.540	0.520	0.530	0.530	1,211,500
2026-06-05	0.530	0.540	0.530	0.540	0.540	497,300
2026-06-04	0.550	0.550	0.530	0.530	0.530	2,345,600
2026-06-02	0.540	0.550	0.540	0.540	0.540	46,600
2026-05-29	0.540	0.550	0.540	0.540	0.540	144,300
2026-05-28	0.550	0.560	0.530	0.540	0.540	1,375,400
2026-05-27	0.550	0.570	0.530	0.530	0.530	993,500
2026-05-26	0.530	0.560	0.530	0.530	0.530	1,112,800
2026-05-25	0.540	0.550	0.530	0.530	0.530	1,003,200
2026-05-22	0.540	0.540	0.530	0.530	0.530	207,700
2026-05-21	0.530	0.540	0.520	0.540	0.540	198,100
2026-05-20	0.540	0.540	0.530	0.530	0.530	366,000
2026-05-19	0.540	0.550	0.530	0.530	0.530	225,502
2026-05-18	0.530	0.550	0.530	0.530	0.530	1,263,112
2026-05-15	0.530	0.550	0.530	0.530	0.530	725,200
2026-05-14	0.540	0.540	0.530	0.530	0.530	685,400
2026-05-13	0.540	0.550	0.540	0.550	0.550	401,600
2026-05-12	0.550	0.560	0.540	0.540	0.540	125,400
2026-05-11	0.560	0.560	0.540	0.550	0.550	759,400
2026-05-08	0.570	0.580	0.550	0.560	0.560	379,201
2026-05-07	0.550	0.590	0.550	0.560	0.560	1,261,604
2026-05-06	0.550	0.560	0.550	0.550	0.550	913,700
2026-05-05	0.560	0.600	0.550	0.550	0.550	1,423,209
2026-04-30	0.570	0.570	0.550	0.560	0.560	675,100
2026-04-29	0.540	0.570	0.540	0.560	0.560	582,500
2026-04-28	0.540	0.560	0.530	0.540	0.540	1,055,300
2026-04-27	0.540	0.560	0.530	0.530	0.530	779,600
2026-04-24	0.520	0.550	0.520	0.540	0.540	430,600
2026-04-23	0.540	0.550	0.520	0.520	0.520	1,766,300

← NewerPage 2 of 15 · 844 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.