Pilatus Marine PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.600	0.600	0.590	0.590	0.579	1,157,301
2026-01-20	0.610	0.620	0.590	0.610	0.598	840,170
2026-01-19	0.610	0.620	0.600	0.610	0.598	338,968
2026-01-16	0.610	0.610	0.600	0.610	0.598	232,107
2026-01-15	0.590	0.610	0.590	0.610	0.598	467,002
2026-01-14	0.610	0.610	0.610	0.610	0.598	191,466
2026-01-13	0.610	0.610	0.600	0.610	0.598	364,400
2026-01-12	0.610	0.610	0.600	0.610	0.598	459,714
2026-01-09	0.600	0.620	0.600	0.620	0.608	63,302
2026-01-08	0.610	0.620	0.610	0.610	0.598	69,801
2026-01-07	0.610	0.610	0.610	0.610	0.598	111,600
2026-01-06	0.610	0.620	0.610	0.610	0.598	49,900
2026-01-05	0.600	0.610	0.600	0.610	0.598	134,401
2025-12-30	0.610	0.620	0.610	0.620	0.608	49,700
2025-12-29	0.610	0.620	0.610	0.620	0.608	103,300
2025-12-26	0.610	0.620	0.600	0.620	0.608	237,001
2025-12-25	0.600	0.610	0.600	0.610	0.598	257,000
2025-12-24	0.610	0.610	0.600	0.600	0.589	555,680
2025-12-23	0.610	0.610	0.600	0.610	0.598	356,340
2025-12-22	0.600	0.610	0.600	0.610	0.598	312,921
2025-12-19	0.590	0.610	0.590	0.610	0.598	499,300
2025-12-18	0.590	0.600	0.580	0.600	0.589	95,400
2025-12-17	0.590	0.600	0.590	0.590	0.579	31,076
2025-12-16	0.600	0.620	0.590	0.590	0.579	180,800
2025-12-15	0.610	0.610	0.600	0.600	0.589	32,300
2025-12-12	0.590	0.620	0.590	0.610	0.598	1,735,034
2025-12-11	0.590	0.590	0.590	0.590	0.579	231,202
2025-12-09	0.590	0.600	0.580	0.590	0.579	315,700
2025-12-08	0.590	0.600	0.580	0.600	0.589	485,800
2025-12-04	0.580	0.590	0.570	0.580	0.569	124,400
2025-12-03	0.580	0.590	0.580	0.580	0.569	142,601
2025-12-02	0.580	0.590	0.570	0.580	0.569	237,900
2025-12-01	0.580	0.590	0.570	0.580	0.569	126,500
2025-11-28	0.580	0.590	0.570	0.580	0.569	166,800
2025-11-27	0.580	0.590	0.570	0.580	0.569	208,800
2025-11-26	0.580	0.580	0.570	0.580	0.569	133,200
2025-11-25	0.570	0.580	0.560	0.580	0.569	251,400
2025-11-24	0.570	0.580	0.550	0.580	0.569	245,100
2025-11-21	0.560	0.570	0.560	0.570	0.559	982,502
2025-11-20	0.580	0.590	0.560	0.570	0.559	304,512
2025-11-19	0.570	0.580	0.560	0.580	0.569	181,400
2025-11-18	0.560	0.580	0.550	0.580	0.569	782,400
2025-11-17	0.530	0.560	0.530	0.560	0.549	330,600
2025-11-14	0.570	0.570	0.510	0.530	0.520	3,433,502
2025-11-13	0.560	0.570	0.550	0.570	0.559	414,500
2025-11-12	0.570	0.580	0.560	0.570	0.559	289,000
2025-11-11	0.530	0.570	0.520	0.570	0.559	378,606
2025-11-10	0.560	0.560	0.510	0.520	0.510	1,154,901
2025-11-07	0.550	0.580	0.540	0.570	0.559	724,000
2025-11-06	0.550	0.570	0.540	0.570	0.559	132,102
2025-11-05	0.550	0.550	0.530	0.540	0.530	296,201
2025-11-04	0.560	0.560	0.540	0.550	0.539	1,117,308
2025-11-03	0.560	0.570	0.550	0.550	0.539	221,703
2025-10-31	0.560	0.570	0.550	0.550	0.539	427,400
2025-10-30	0.550	0.560	0.540	0.550	0.539	970,400
2025-10-29	0.570	0.580	0.550	0.560	0.549	584,802
2025-10-28	0.580	0.580	0.560	0.570	0.559	585,605
2025-10-27	0.580	0.600	0.570	0.570	0.559	560,200
2025-10-24	0.580	0.590	0.570	0.580	0.569	937,400
2025-10-22	0.580	0.590	0.580	0.590	0.579	27,600

← NewerPage 4 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.