Pilatus Marine PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.690	0.740	0.670	0.690	0.643	443,200
2025-01-21	0.680	0.690	0.670	0.690	0.643	373,702
2025-01-20	0.690	0.700	0.680	0.680	0.634	76,300
2025-01-17	0.700	0.700	0.670	0.700	0.652	399,400
2025-01-16	0.690	0.700	0.660	0.690	0.643	462,300
2025-01-15	0.700	0.700	0.680	0.680	0.634	432,400
2025-01-14	0.700	0.700	0.690	0.690	0.643	606,800
2025-01-13	0.700	0.710	0.690	0.710	0.662	153,602
2025-01-10	0.710	0.720	0.690	0.700	0.652	550,400
2025-01-09	0.740	0.740	0.680	0.710	0.662	3,754,306
2025-01-08	0.740	0.750	0.740	0.740	0.690	467,600
2025-01-07	0.740	0.750	0.740	0.750	0.699	235,000
2025-01-06	0.740	0.750	0.730	0.740	0.690	142,700
2025-01-03	0.740	0.750	0.720	0.740	0.690	408,400
2025-01-02	0.730	0.740	0.730	0.740	0.690	224,000
2024-12-30	0.740	0.740	0.740	0.740	0.690	66,803
2024-12-27	0.740	0.750	0.740	0.740	0.690	112,590
2024-12-26	0.750	0.750	0.740	0.750	0.699	127,800
2024-12-25	0.750	0.750	0.740	0.750	0.699	77,701
2024-12-24	0.750	0.750	0.740	0.740	0.690	321,500
2024-12-23	0.740	0.760	0.740	0.760	0.708	294,600
2024-12-20	0.750	0.750	0.730	0.740	0.690	162,301
2024-12-19	0.740	0.750	0.730	0.750	0.699	628,039
2024-12-18	0.740	0.750	0.730	0.740	0.690	838,901
2024-12-17	0.740	0.750	0.730	0.740	0.690	952,300
2024-12-16	0.750	0.750	0.740	0.740	0.690	1,057,300
2024-12-13	0.750	0.760	0.740	0.750	0.699	727,100
2024-12-12	0.770	0.780	0.740	0.740	0.690	1,305,910
2024-12-11	0.770	0.780	0.760	0.770	0.718	592,101
2024-12-09	0.770	0.780	0.760	0.770	0.718	282,102
2024-12-06	0.770	0.780	0.760	0.770	0.718	410,484
2024-12-04	0.780	0.780	0.750	0.770	0.718	759,522
2024-12-03	0.770	0.780	0.760	0.780	0.727	373,700
2024-12-02	0.770	0.780	0.760	0.770	0.718	228,800
2024-11-29	0.770	0.770	0.740	0.770	0.718	1,178,800
2024-11-28	0.770	0.780	0.760	0.770	0.718	159,300
2024-11-27	0.770	0.770	0.750	0.770	0.718	250,902
2024-11-26	0.770	0.770	0.750	0.760	0.708	301,600
2024-11-25	0.770	0.780	0.750	0.760	0.708	650,500
2024-11-22	0.780	0.780	0.770	0.780	0.727	199,500
2024-11-21	0.780	0.780	0.770	0.780	0.727	70,900
2024-11-20	0.780	0.790	0.770	0.780	0.727	373,125
2024-11-19	0.760	0.790	0.760	0.780	0.727	2,817,900
2024-11-18	0.760	0.760	0.750	0.760	0.708	526,900
2024-11-15	0.770	0.770	0.750	0.760	0.708	1,990,304
2024-11-14	0.770	0.770	0.760	0.760	0.708	2,030,500
2024-11-13	0.770	0.780	0.760	0.770	0.718	894,422
2024-11-12	0.790	0.800	0.760	0.760	0.708	3,624,940
2024-11-11	0.760	0.760	0.750	0.750	0.699	431,500
2024-11-08	0.750	0.770	0.750	0.760	0.708	144,900
2024-11-07	0.760	0.770	0.750	0.760	0.708	526,402
2024-11-06	0.770	0.770	0.750	0.760	0.708	864,201
2024-11-05	0.760	0.770	0.760	0.770	0.718	73,100
2024-11-04	0.760	0.770	0.750	0.760	0.708	462,400
2024-11-01	0.770	0.770	0.760	0.760	0.708	106,651
2024-10-31	0.770	0.770	0.760	0.770	0.718	345,303
2024-10-30	0.770	0.780	0.760	0.770	0.718	746,601
2024-10-29	0.770	0.780	0.770	0.780	0.727	77,700
2024-10-28	0.770	0.790	0.770	0.790	0.736	636,800
2024-10-25	0.780	0.780	0.770	0.780	0.727	44,900

← NewerPage 8 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.