Pilatus Marine PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.550	0.550	0.540	0.540	0.540	484,700
2026-04-21	0.550	0.580	0.540	0.550	0.550	1,944,715
2026-04-20	0.550	0.570	0.540	0.540	0.540	659,616
2026-04-17	0.560	0.570	0.550	0.560	0.560	947,824
2026-04-16	0.570	0.590	0.550	0.560	0.560	1,938,603
2026-04-10	0.550	0.600	0.550	0.560	0.560	3,988,505
2026-04-09	0.570	0.570	0.550	0.550	0.550	220,108
2026-04-08	0.560	0.570	0.550	0.570	0.570	584,302
2026-04-07	0.550	0.580	0.540	0.550	0.550	2,091,750
2026-04-03	0.560	0.570	0.550	0.550	0.550	757,550
2026-04-02	0.550	0.590	0.550	0.560	0.560	4,599,522
2026-04-01	0.570	0.580	0.540	0.540	0.540	3,010,404
2026-03-31	0.580	0.590	0.570	0.570	0.570	1,013,710
2026-03-30	0.570	0.580	0.540	0.570	0.570	2,272,201
2026-03-27	0.580	0.600	0.570	0.570	0.570	1,462,500
2026-03-26	0.570	0.620	0.570	0.580	0.580	9,536,900
2026-03-25	0.600	0.610	0.560	0.580	0.580	8,731,503
2026-03-24	0.510	0.650	0.510	0.600	0.600	35,540,449
2026-03-23	0.510	0.510	0.500	0.500	0.500	394,600
2026-03-20	0.520	0.520	0.510	0.510	0.510	435,900
2026-03-19	0.520	0.550	0.510	0.520	0.520	1,164,400
2026-03-18	0.520	0.550	0.510	0.530	0.530	763,800
2026-03-17	0.520	0.530	0.510	0.520	0.520	564,400
2026-03-16	0.510	0.560	0.510	0.510	0.510	2,392,200
2026-03-13	0.500	0.510	0.490	0.500	0.500	295,300
2026-03-12	0.510	0.520	0.500	0.510	0.510	423,600
2026-03-11	0.520	0.520	0.510	0.520	0.520	257,300
2026-03-10	0.510	0.520	0.500	0.510	0.510	1,622,700
2026-03-09	0.600	0.600	0.500	0.520	0.510	4,372,605
2026-03-06	0.520	0.540	0.520	0.520	0.510	873,400
2026-03-05	0.540	0.540	0.540	0.540	0.530	90,600
2026-03-04	0.540	0.540	0.520	0.530	0.520	646,000
2026-03-02	0.570	0.570	0.550	0.550	0.539	819,600
2026-02-27	0.580	0.580	0.560	0.570	0.559	567,630
2026-02-26	0.580	0.580	0.570	0.570	0.559	422,311
2026-02-25	0.590	0.590	0.570	0.580	0.569	719,710
2026-02-24	0.580	0.590	0.570	0.580	0.569	117,300
2026-02-23	0.590	0.590	0.580	0.580	0.569	446,300
2026-02-20	0.590	0.600	0.580	0.590	0.579	1,421,018
2026-02-19	0.590	0.600	0.590	0.600	0.589	771,404
2026-02-18	0.590	0.600	0.590	0.600	0.589	654,800
2026-02-17	0.590	0.600	0.580	0.600	0.589	323,000
2026-02-16	0.610	0.610	0.580	0.590	0.579	923,000
2026-02-13	0.610	0.620	0.600	0.610	0.598	1,130,500
2026-02-12	0.620	0.620	0.600	0.610	0.598	446,006
2026-02-11	0.600	0.620	0.600	0.610	0.598	427,910
2026-02-10	0.600	0.600	0.590	0.600	0.589	213,300
2026-02-09	0.600	0.610	0.590	0.600	0.589	316,700
2026-02-06	0.580	0.600	0.580	0.600	0.589	440,301
2026-02-05	0.580	0.590	0.580	0.590	0.579	205,200
2026-02-04	0.580	0.590	0.580	0.590	0.579	457,500
2026-02-03	0.580	0.590	0.580	0.590	0.579	263,800
2026-02-02	0.570	0.580	0.570	0.580	0.569	446,601
2026-01-30	0.570	0.570	0.560	0.570	0.559	326,000
2026-01-29	0.570	0.570	0.560	0.560	0.549	286,709
2026-01-28	0.570	0.580	0.560	0.570	0.559	805,900
2026-01-27	0.580	0.590	0.570	0.580	0.569	648,900
2026-01-26	0.570	0.590	0.570	0.580	0.569	469,201
2026-01-23	0.580	0.580	0.570	0.580	0.569	500,022
2026-01-22	0.590	0.590	0.570	0.580	0.569	1,145,201

← NewerPage 3 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.