Pylon Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.540	2.560	2.540	2.540	2.100	54,301
2024-01-24	2.540	2.540	2.500	2.520	2.083	173,193
2024-01-23	2.560	2.620	2.520	2.540	2.100	91,300
2024-01-22	2.560	2.560	2.540	2.560	2.116	48,000
2024-01-19	2.560	2.580	2.560	2.560	2.116	46,286
2024-01-18	2.580	2.580	2.540	2.540	2.100	117,400
2024-01-17	2.600	2.620	2.540	2.600	2.150	350,900
2024-01-16	2.620	2.660	2.620	2.620	2.166	54,400
2024-01-15	2.640	2.680	2.600	2.620	2.166	239,201
2024-01-12	2.620	2.660	2.560	2.640	2.183	59,730
2024-01-11	2.640	2.660	2.600	2.640	2.183	91,100
2024-01-10	2.700	2.700	2.620	2.620	2.166	462,177
2024-01-09	2.680	2.740	2.680	2.720	2.249	356,258
2024-01-08	2.780	2.780	2.680	2.700	2.232	242,235
2024-01-05	2.800	2.820	2.740	2.760	2.282	1,074,529
2024-01-04	2.580	2.760	2.560	2.760	2.282	890,168
2024-01-03	2.520	2.580	2.520	2.560	2.116	298,705
2024-01-02	2.520	2.540	2.520	2.520	2.083	133,620
2023-12-28	2.460	2.540	2.460	2.520	2.083	259,300
2023-12-27	2.500	2.520	2.460	2.500	2.067	424,504
2023-12-26	2.500	2.500	2.480	2.500	2.067	49,550
2023-12-25	2.500	2.520	2.480	2.500	2.067	18,100
2023-12-22	2.520	2.520	2.480	2.500	2.067	42,300
2023-12-21	2.500	2.500	2.500	2.500	2.067	202,810
2023-12-20	2.480	2.500	2.460	2.500	2.067	55,800
2023-12-19	2.460	2.500	2.460	2.500	2.067	77,706
2023-12-18	2.520	2.520	2.460	2.500	2.067	45,001
2023-12-15	2.460	2.520	2.460	2.520	2.083	238,439
2023-12-14	2.460	2.500	2.440	2.460	2.034	166,000
2023-12-13	2.460	2.460	2.420	2.460	2.034	398,934
2023-12-12	2.480	2.500	2.460	2.460	2.034	425,945
2023-12-08	2.520	2.520	2.480	2.480	2.050	259,405
2023-12-07	2.500	2.520	2.480	2.500	2.067	57,990
2023-12-06	2.500	2.520	2.480	2.520	2.083	72,800
2023-12-04	2.480	2.520	2.480	2.500	2.067	107,700
2023-12-01	2.500	2.500	2.480	2.500	2.067	68,200
2023-11-30	2.500	2.500	2.460	2.480	2.050	388,219
2023-11-29	2.520	2.520	2.480	2.480	2.050	85,501
2023-11-28	2.500	2.520	2.480	2.520	2.083	98,700
2023-11-27	2.520	2.520	2.480	2.480	2.050	411,501
2023-11-24	2.520	2.540	2.500	2.520	2.083	60,301
2023-11-23	2.520	2.520	2.500	2.500	2.067	226,500
2023-11-22	2.520	2.560	2.500	2.520	2.083	304,449
2023-11-21	2.520	2.600	2.520	2.520	2.083	184,405
2023-11-20	2.520	2.560	2.520	2.560	2.116	102,200
2023-11-17	2.520	2.540	2.500	2.520	2.083	238,006
2023-11-16	2.540	2.540	2.500	2.500	2.067	410,444
2023-11-15	2.540	2.540	2.460	2.540	2.100	865,700
2023-11-14	2.500	2.560	2.500	2.500	2.067	204,000
2023-11-13	2.480	2.540	2.480	2.520	2.083	291,400
2023-11-10	2.600	2.600	2.500	2.500	2.067	916,186
2023-11-09	2.640	2.640	2.600	2.600	2.150	112,000
2023-11-08	2.660	2.680	2.600	2.620	2.166	118,900
2023-11-07	2.660	2.700	2.620	2.640	2.183	31,907
2023-11-06	2.680	2.760	2.660	2.680	2.216	184,606
2023-11-03	2.620	2.680	2.620	2.660	2.199	160,316
2023-11-02	2.580	2.620	2.580	2.580	2.133	155,300
2023-11-01	2.620	2.620	2.540	2.580	2.133	144,920
2023-10-31	2.640	2.640	2.540	2.560	2.116	266,980
2023-10-30	2.620	2.620	2.560	2.600	2.150	31,046

← NewerPage 12 of 21 · 1,212 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.