Pilatus Marine PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.780	0.790	0.770	0.770	0.718	359,620
2024-10-22	0.780	0.790	0.770	0.780	0.727	1,087,100
2024-10-21	0.790	0.790	0.780	0.790	0.736	377,000
2024-10-18	0.790	0.790	0.780	0.790	0.736	380,500
2024-10-17	0.790	0.800	0.760	0.790	0.736	3,298,405
2024-10-16	0.780	0.790	0.770	0.790	0.736	437,504
2024-10-15	0.790	0.790	0.770	0.780	0.727	1,232,007
2024-10-11	0.790	0.800	0.790	0.800	0.746	115,702
2024-10-10	0.790	0.800	0.790	0.800	0.746	565,800
2024-10-09	0.810	0.810	0.790	0.790	0.736	445,900
2024-10-08	0.790	0.810	0.790	0.800	0.746	386,100
2024-10-07	0.800	0.810	0.780	0.800	0.746	559,901
2024-10-04	0.800	0.810	0.780	0.800	0.746	1,879,401
2024-10-03	0.820	0.820	0.790	0.800	0.746	1,958,403
2024-10-02	0.820	0.820	0.810	0.820	0.764	912,678
2024-10-01	0.820	0.830	0.810	0.820	0.764	948,500
2024-09-30	0.830	0.830	0.810	0.810	0.755	494,600
2024-09-27	0.810	0.830	0.810	0.820	0.764	1,183,900
2024-09-26	0.810	0.830	0.800	0.820	0.764	1,432,374
2024-09-25	0.820	0.820	0.800	0.810	0.755	1,232,301
2024-09-24	0.820	0.830	0.810	0.810	0.755	1,423,003
2024-09-23	0.820	0.830	0.800	0.820	0.764	1,238,500
2024-09-20	0.820	0.830	0.810	0.820	0.764	2,384,804
2024-09-19	0.810	0.830	0.800	0.810	0.755	2,668,701
2024-09-18	0.860	0.860	0.800	0.810	0.755	11,188,300
2024-09-17	0.870	0.880	0.840	0.860	0.802	3,332,101
2024-09-16	0.830	0.860	0.820	0.860	0.802	9,071,310
2024-09-13	0.820	0.830	0.790	0.820	0.764	2,935,137
2024-09-12	0.820	0.820	0.800	0.810	0.755	851,156
2024-09-11	0.800	0.820	0.790	0.810	0.755	1,300,100
2024-09-10	0.820	0.820	0.790	0.800	0.746	967,000
2024-09-09	0.820	0.820	0.790	0.810	0.755	2,064,700
2024-09-06	0.820	0.830	0.800	0.810	0.755	5,706,725
2024-09-05	0.800	0.860	0.780	0.810	0.755	7,612,210
2024-09-04	0.800	0.800	0.790	0.800	0.746	351,808
2024-09-03	0.810	0.810	0.790	0.790	0.736	276,300
2024-09-02	0.800	0.800	0.790	0.800	0.746	55,607
2024-08-30	0.790	0.810	0.790	0.810	0.755	183,800
2024-08-29	0.810	0.820	0.790	0.800	0.746	573,208
2024-08-28	0.830	0.830	0.800	0.820	0.764	2,281,125
2024-08-27	0.810	0.840	0.790	0.840	0.774	10,404,600
2024-08-26	0.820	0.820	0.790	0.810	0.746	1,895,406
2024-08-23	0.800	0.840	0.790	0.810	0.746	6,514,127
2024-08-22	0.770	0.810	0.760	0.800	0.737	8,010,012
2024-08-21	0.750	0.780	0.750	0.760	0.700	1,908,750
2024-08-20	0.760	0.760	0.750	0.750	0.691	301,353
2024-08-19	0.760	0.770	0.750	0.760	0.700	326,438
2024-08-16	0.730	0.750	0.730	0.750	0.691	437,758
2024-08-15	0.730	0.770	0.720	0.730	0.672	786,418
2024-08-14	0.730	0.740	0.720	0.730	0.672	710,620
2024-08-13	0.740	0.740	0.710	0.730	0.672	530,407
2024-08-09	0.750	0.750	0.730	0.740	0.682	433,960
2024-08-08	0.740	0.760	0.730	0.740	0.682	336,811
2024-08-07	0.740	0.760	0.740	0.740	0.682	435,319
2024-08-06	0.740	0.770	0.740	0.740	0.682	1,267,724
2024-08-05	0.770	0.770	0.700	0.740	0.682	675,297
2024-08-02	0.760	0.770	0.760	0.770	0.709	340,920
2024-08-01	0.770	0.790	0.770	0.770	0.709	445,307
2024-07-31	0.770	0.790	0.770	0.780	0.718	513,227
2024-07-30	0.790	0.790	0.770	0.770	0.709	556,801

← NewerPage 9 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.