Pylon Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.300	2.320	2.260	2.300	2.012	138,122
2024-04-24	2.320	2.320	2.280	2.320	2.030	52,100
2024-04-23	2.300	2.340	2.280	2.300	2.012	275,210
2024-04-22	2.300	2.340	2.280	2.300	2.012	237,226
2024-04-19	2.340	2.340	2.240	2.280	1.995	712,545
2024-04-18	2.380	2.400	2.340	2.340	2.047	110,813
2024-04-17	2.360	2.400	2.280	2.400	2.100	442,300
2024-04-11	2.360	2.360	2.320	2.360	2.065	439,401
2024-04-10	2.340	2.380	2.340	2.360	2.065	413,633
2024-04-09	2.360	2.360	2.320	2.340	2.047	159,108
2024-04-05	2.340	2.360	2.320	2.340	2.047	270,400
2024-04-04	2.340	2.360	2.320	2.320	2.030	185,102
2024-04-03	2.400	2.400	2.320	2.340	2.047	354,948
2024-04-02	2.400	2.420	2.360	2.360	2.065	378,492
2024-04-01	2.400	2.420	2.380	2.380	2.082	100,900
2024-03-29	2.380	2.400	2.380	2.380	2.082	256,756
2024-03-28	2.380	2.420	2.380	2.400	2.100	126,600
2024-03-27	2.440	2.440	2.360	2.380	2.082	1,155,810
2024-03-26	2.380	2.440	2.380	2.420	2.117	236,514
2024-03-25	2.480	2.520	2.360	2.380	2.082	1,408,203
2024-03-22	2.400	2.460	2.380	2.460	2.152	897,005
2024-03-21	2.360	2.400	2.360	2.380	2.082	233,705
2024-03-20	2.420	2.460	2.340	2.340	2.047	1,600,796
2024-03-19	2.400	2.440	2.400	2.420	2.117	1,199,838
2024-03-18	2.540	2.560	2.500	2.540	2.100	2,767,520
2024-03-15	2.500	2.540	2.480	2.540	2.100	669,509
2024-03-14	2.520	2.540	2.400	2.500	2.067	2,432,923
2024-03-13	2.560	2.560	2.480	2.500	2.067	1,651,688
2024-03-12	2.560	2.580	2.520	2.520	2.083	1,105,806
2024-03-11	2.560	2.580	2.520	2.560	2.116	617,521
2024-03-08	2.560	2.580	2.540	2.560	2.116	322,394
2024-03-07	2.540	2.600	2.520	2.540	2.100	352,605
2024-03-06	2.540	2.600	2.540	2.540	2.100	572,700
2024-03-05	2.540	2.580	2.520	2.540	2.100	363,216
2024-03-04	2.520	2.540	2.500	2.540	2.100	441,236
2024-03-01	2.560	2.560	2.500	2.500	2.067	315,400
2024-02-29	2.580	2.580	2.500	2.520	2.083	1,490,249
2024-02-28	2.600	2.660	2.500	2.560	2.116	2,003,106
2024-02-27	2.540	2.560	2.500	2.520	2.083	421,699
2024-02-23	2.560	2.580	2.520	2.540	2.100	145,900
2024-02-22	2.540	2.560	2.520	2.540	2.100	88,784
2024-02-21	2.520	2.560	2.520	2.520	2.083	61,201
2024-02-20	2.620	2.660	2.440	2.520	2.083	1,185,909
2024-02-19	2.620	2.660	2.600	2.600	2.150	177,321
2024-02-16	2.720	2.720	2.640	2.660	2.199	210,405
2024-02-15	2.680	2.700	2.680	2.700	2.232	125,179
2024-02-14	2.640	2.760	2.620	2.680	2.216	993,500
2024-02-13	2.620	2.660	2.600	2.660	2.199	148,800
2024-02-12	2.660	2.680	2.600	2.620	2.166	151,098
2024-02-09	2.600	2.600	2.580	2.600	2.150	50,300
2024-02-08	2.600	2.620	2.560	2.580	2.133	211,205
2024-02-07	2.540	2.600	2.540	2.580	2.133	113,800
2024-02-06	2.560	2.580	2.540	2.560	2.116	94,500
2024-02-05	2.560	2.560	2.540	2.560	2.116	29,801
2024-02-02	2.560	2.560	2.540	2.560	2.116	67,803
2024-02-01	2.520	2.580	2.520	2.540	2.100	83,800
2024-01-31	2.540	2.540	2.520	2.520	2.083	21,400
2024-01-30	2.560	2.580	2.500	2.560	2.116	72,200
2024-01-29	2.540	2.580	2.520	2.540	2.100	44,800
2024-01-26	2.560	2.560	2.540	2.540	2.100	800

← NewerPage 11 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1500 THB
2026-03-17	0.2400 THB
2025-03-18	0.0400 THB
2024-03-19	0.1400 THB
2023-03-17	0.1500 THB
2022-03-18	0.0600 THB
2021-03-19	0.1400 THB
2020-03-13	0.2700 THB
2019-03-15	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.