Pilatus Marine PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.560	0.580	0.560	0.580	0.559	93,053
2025-04-21	0.580	0.580	0.560	0.560	0.540	294,300
2025-04-18	0.580	0.580	0.570	0.570	0.550	294,000
2025-04-17	0.570	0.580	0.560	0.580	0.559	90,500
2025-04-16	0.580	0.580	0.560	0.560	0.540	372,700
2025-04-11	0.570	0.580	0.570	0.580	0.559	52,705
2025-04-10	0.570	0.580	0.570	0.580	0.559	137,200
2025-04-09	0.570	0.570	0.560	0.570	0.550	187,201
2025-04-08	0.570	0.590	0.550	0.570	0.550	1,187,611
2025-04-04	0.590	0.600	0.550	0.550	0.530	463,700
2025-04-03	0.580	0.600	0.580	0.590	0.569	285,100
2025-04-02	0.590	0.590	0.580	0.590	0.569	262,500
2025-04-01	0.580	0.590	0.570	0.590	0.569	144,700
2025-03-31	0.580	0.590	0.580	0.580	0.559	174,200
2025-03-28	0.600	0.600	0.550	0.580	0.559	298,900
2025-03-27	0.600	0.630	0.590	0.600	0.579	2,004,100
2025-03-26	0.600	0.600	0.590	0.590	0.569	136,115
2025-03-25	0.600	0.600	0.590	0.600	0.579	152,700
2025-03-24	0.600	0.600	0.590	0.600	0.579	118,100
2025-03-21	0.600	0.600	0.590	0.600	0.579	229,000
2025-03-20	0.600	0.610	0.590	0.600	0.579	217,402
2025-03-19	0.600	0.600	0.580	0.600	0.579	158,900
2025-03-18	0.590	0.600	0.580	0.590	0.569	97,900
2025-03-17	0.600	0.600	0.590	0.600	0.579	115,400
2025-03-14	0.600	0.600	0.580	0.600	0.579	138,600
2025-03-13	0.590	0.600	0.580	0.590	0.569	779,402
2025-03-12	0.600	0.610	0.600	0.600	0.559	1,091,101
2025-03-11	0.610	0.610	0.590	0.610	0.569	844,502
2025-03-10	0.600	0.610	0.600	0.610	0.569	404,100
2025-03-07	0.600	0.610	0.590	0.610	0.569	902,100
2025-03-06	0.610	0.610	0.590	0.610	0.569	1,060,000
2025-03-05	0.600	0.610	0.590	0.600	0.559	1,001,604
2025-03-04	0.610	0.620	0.590	0.600	0.559	627,100
2025-03-03	0.620	0.630	0.590	0.610	0.569	1,283,200
2025-02-28	0.600	0.630	0.600	0.620	0.578	1,273,300
2025-02-27	0.640	0.640	0.610	0.610	0.569	1,757,900
2025-02-26	0.640	0.660	0.640	0.650	0.606	1,412,400
2025-02-25	0.640	0.640	0.630	0.630	0.587	433,100
2025-02-24	0.630	0.650	0.630	0.640	0.597	379,300
2025-02-21	0.630	0.640	0.620	0.640	0.597	312,500
2025-02-20	0.640	0.640	0.610	0.630	0.587	1,329,500
2025-02-19	0.630	0.650	0.620	0.630	0.587	308,938
2025-02-18	0.610	0.650	0.610	0.640	0.597	830,100
2025-02-17	0.650	0.670	0.600	0.610	0.569	1,989,600
2025-02-14	0.660	0.670	0.650	0.660	0.615	94,198
2025-02-13	0.660	0.680	0.650	0.650	0.606	155,087
2025-02-11	0.650	0.670	0.640	0.650	0.606	129,112
2025-02-10	0.650	0.650	0.640	0.650	0.606	109,504
2025-02-07	0.670	0.680	0.620	0.650	0.606	669,702
2025-02-06	0.670	0.680	0.640	0.670	0.624	343,500
2025-02-05	0.670	0.680	0.660	0.670	0.624	218,900
2025-02-04	0.680	0.690	0.670	0.680	0.634	297,803
2025-02-03	0.680	0.680	0.650	0.660	0.615	775,200
2025-01-31	0.700	0.700	0.680	0.680	0.634	272,000
2025-01-30	0.680	0.700	0.670	0.690	0.643	356,100
2025-01-29	0.690	0.690	0.680	0.690	0.643	131,400
2025-01-28	0.670	0.690	0.670	0.690	0.643	192,900
2025-01-27	0.690	0.690	0.670	0.670	0.624	651,000
2025-01-24	0.690	0.700	0.680	0.690	0.643	249,600
2025-01-23	0.680	0.690	0.680	0.690	0.643	569,000

← NewerPage 7 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.