Pilatus Marine PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.570	0.580	0.570	0.580	0.559	405,321
2025-07-22	0.580	0.580	0.570	0.570	0.550	369,235
2025-07-21	0.570	0.580	0.570	0.580	0.559	344,700
2025-07-18	0.560	0.570	0.550	0.570	0.550	786,200
2025-07-17	0.550	0.570	0.550	0.560	0.540	265,700
2025-07-16	0.550	0.560	0.540	0.560	0.540	88,902
2025-07-15	0.550	0.580	0.550	0.560	0.540	135,529
2025-07-14	0.550	0.570	0.540	0.550	0.530	392,000
2025-07-11	0.550	0.560	0.540	0.550	0.530	74,800
2025-07-09	0.560	0.560	0.540	0.550	0.530	4,200
2025-07-08	0.530	0.570	0.530	0.560	0.540	1,511,800
2025-07-07	0.550	0.550	0.540	0.540	0.521	307,400
2025-07-04	0.540	0.570	0.540	0.550	0.530	230,400
2025-07-03	0.540	0.560	0.530	0.550	0.530	687,910
2025-07-02	0.550	0.550	0.540	0.540	0.521	32,601
2025-07-01	0.540	0.550	0.530	0.550	0.530	1,216,900
2025-06-30	0.540	0.550	0.540	0.540	0.521	161,100
2025-06-27	0.550	0.550	0.540	0.540	0.521	216,700
2025-06-26	0.550	0.550	0.540	0.550	0.530	273,501
2025-06-25	0.530	0.560	0.530	0.550	0.530	549,800
2025-06-24	0.530	0.540	0.530	0.540	0.521	112,100
2025-06-23	0.540	0.540	0.520	0.530	0.511	135,401
2025-06-20	0.530	0.550	0.530	0.530	0.511	1,137,700
2025-06-19	0.540	0.540	0.520	0.540	0.521	449,800
2025-06-18	0.560	0.560	0.540	0.550	0.530	84,801
2025-06-17	0.550	0.570	0.550	0.550	0.530	516,401
2025-06-16	0.540	0.550	0.530	0.550	0.530	621,100
2025-06-13	0.540	0.550	0.540	0.540	0.521	597,563
2025-06-12	0.550	0.560	0.540	0.540	0.521	309,100
2025-06-11	0.540	0.550	0.540	0.550	0.530	161,701
2025-06-10	0.550	0.560	0.520	0.550	0.530	1,394,426
2025-06-09	0.540	0.550	0.540	0.550	0.530	237,201
2025-06-06	0.560	0.560	0.530	0.540	0.521	617,709
2025-06-05	0.570	0.570	0.540	0.550	0.530	105,802
2025-06-04	0.560	0.560	0.550	0.550	0.530	131,603
2025-05-30	0.560	0.570	0.550	0.560	0.540	142,204
2025-05-29	0.570	0.570	0.550	0.570	0.550	124,905
2025-05-28	0.560	0.570	0.560	0.560	0.540	210,817
2025-05-27	0.550	0.560	0.550	0.560	0.540	260,807
2025-05-26	0.570	0.570	0.550	0.560	0.540	133,377
2025-05-23	0.570	0.570	0.560	0.560	0.540	474,800
2025-05-22	0.560	0.570	0.560	0.560	0.540	240,000
2025-05-21	0.580	0.580	0.560	0.570	0.550	409,705
2025-05-20	0.600	0.600	0.570	0.580	0.559	253,300
2025-05-19	0.600	0.600	0.570	0.590	0.569	154,801
2025-05-16	0.580	0.600	0.570	0.590	0.569	1,311,041
2025-05-15	0.600	0.600	0.570	0.590	0.569	1,693,200
2025-05-14	0.590	0.600	0.580	0.600	0.579	1,120,909
2025-05-13	0.580	0.600	0.580	0.590	0.569	262,706
2025-05-09	0.600	0.600	0.590	0.600	0.579	349,215
2025-05-08	0.580	0.600	0.580	0.600	0.579	105,000
2025-05-07	0.600	0.600	0.580	0.590	0.569	190,829
2025-05-06	0.600	0.600	0.590	0.600	0.579	119,399
2025-05-02	0.590	0.600	0.590	0.600	0.579	97,901
2025-04-30	0.580	0.610	0.580	0.590	0.569	761,400
2025-04-29	0.580	0.590	0.580	0.580	0.559	161,198
2025-04-28	0.580	0.580	0.570	0.570	0.550	198,100
2025-04-25	0.580	0.580	0.570	0.580	0.559	71,700
2025-04-24	0.580	0.580	0.570	0.580	0.559	119,500
2025-04-23	0.570	0.580	0.570	0.580	0.559	208,800

← NewerPage 6 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.