Pilatus Marine PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.580	0.590	0.580	0.580	0.569	45,801
2025-10-20	0.580	0.590	0.580	0.580	0.569	622,200
2025-10-17	0.600	0.600	0.580	0.580	0.569	431,700
2025-10-16	0.580	0.600	0.580	0.590	0.579	432,652
2025-10-15	0.590	0.590	0.580	0.590	0.579	266,700
2025-10-14	0.600	0.600	0.580	0.590	0.579	654,500
2025-10-10	0.610	0.610	0.590	0.600	0.589	1,036,400
2025-10-09	0.600	0.610	0.590	0.590	0.579	294,300
2025-10-08	0.610	0.610	0.590	0.590	0.579	173,900
2025-10-07	0.610	0.610	0.600	0.600	0.589	731,500
2025-10-06	0.610	0.620	0.600	0.610	0.598	373,404
2025-10-03	0.620	0.620	0.610	0.610	0.598	927,900
2025-10-02	0.610	0.630	0.590	0.620	0.608	1,998,401
2025-10-01	0.630	0.670	0.600	0.600	0.589	11,594,900
2025-09-30	0.620	0.630	0.610	0.620	0.608	879,204
2025-09-29	0.630	0.640	0.620	0.620	0.608	737,600
2025-09-26	0.620	0.630	0.610	0.620	0.608	576,500
2025-09-25	0.610	0.640	0.610	0.610	0.598	1,511,400
2025-09-24	0.620	0.620	0.610	0.610	0.598	550,101
2025-09-23	0.630	0.640	0.610	0.620	0.608	1,154,300
2025-09-22	0.640	0.660	0.630	0.630	0.618	2,030,384
2025-09-19	0.630	0.660	0.630	0.640	0.628	1,021,907
2025-09-18	0.640	0.640	0.630	0.630	0.618	316,222
2025-09-17	0.640	0.650	0.630	0.640	0.628	1,797,305
2025-09-16	0.630	0.640	0.630	0.630	0.618	1,462,407
2025-09-15	0.650	0.650	0.630	0.640	0.628	4,397,886
2025-09-12	0.610	0.710	0.610	0.640	0.628	37,374,711
2025-09-11	0.610	0.620	0.590	0.600	0.589	4,424,017
2025-09-10	0.580	0.630	0.580	0.610	0.598	15,332,100
2025-09-09	0.580	0.580	0.570	0.570	0.559	876,700
2025-09-08	0.580	0.580	0.570	0.580	0.569	66,700
2025-09-05	0.580	0.580	0.570	0.580	0.569	293,400
2025-09-04	0.580	0.580	0.570	0.580	0.569	277,300
2025-09-03	0.580	0.590	0.570	0.580	0.569	857,615
2025-09-02	0.570	0.580	0.570	0.580	0.569	1,006,700
2025-09-01	0.560	0.580	0.560	0.580	0.569	37,700
2025-08-29	0.580	0.580	0.570	0.570	0.559	32,900
2025-08-28	0.570	0.590	0.570	0.580	0.569	413,400
2025-08-27	0.590	0.590	0.570	0.570	0.559	117,923
2025-08-26	0.590	0.600	0.580	0.590	0.569	488,612
2025-08-25	0.600	0.600	0.580	0.590	0.569	290,506
2025-08-22	0.600	0.610	0.590	0.600	0.579	906,718
2025-08-21	0.580	0.600	0.580	0.600	0.579	1,189,206
2025-08-20	0.590	0.590	0.570	0.580	0.559	654,200
2025-08-19	0.590	0.590	0.580	0.580	0.559	612,500
2025-08-18	0.590	0.590	0.580	0.590	0.569	535,700
2025-08-15	0.600	0.600	0.580	0.590	0.569	276,000
2025-08-14	0.590	0.620	0.590	0.590	0.569	1,353,763
2025-08-13	0.580	0.580	0.570	0.580	0.559	70,800
2025-08-08	0.580	0.580	0.570	0.580	0.559	109,400
2025-08-07	0.580	0.580	0.570	0.580	0.559	526,600
2025-08-06	0.580	0.590	0.580	0.580	0.559	231,400
2025-08-05	0.580	0.580	0.580	0.580	0.559	61,213
2025-08-04	0.590	0.600	0.580	0.590	0.569	657,502
2025-08-01	0.600	0.600	0.590	0.590	0.569	398,131
2025-07-31	0.590	0.600	0.580	0.600	0.579	582,101
2025-07-30	0.590	0.600	0.580	0.590	0.569	178,200
2025-07-29	0.580	0.600	0.580	0.590	0.569	611,000
2025-07-25	0.570	0.580	0.570	0.580	0.559	333,017
2025-07-24	0.570	0.580	0.570	0.570	0.550	368,000

← NewerPage 5 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.