Pylon Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.540	2.580	2.520	2.560	2.116	683,115
2023-10-26	2.660	2.660	2.540	2.560	2.116	88,205
2023-10-25	2.660	2.660	2.560	2.600	2.150	67,560
2023-10-24	2.580	2.680	2.560	2.600	2.150	80,500
2023-10-20	2.660	2.660	2.580	2.580	2.133	122,100
2023-10-19	2.680	2.680	2.620	2.640	2.183	69,301
2023-10-18	2.680	2.680	2.620	2.620	2.166	92,045
2023-10-17	2.540	2.680	2.540	2.680	2.216	78,804
2023-10-16	2.640	2.640	2.580	2.600	2.150	120,180
2023-10-12	2.680	2.700	2.660	2.660	2.199	121,000
2023-10-11	2.620	2.700	2.620	2.680	2.216	58,700
2023-10-10	2.620	2.620	2.560	2.600	2.150	280,002
2023-10-09	2.640	2.640	2.540	2.600	2.150	312,100
2023-10-06	2.700	2.700	2.620	2.640	2.183	211,600
2023-10-05	2.680	2.700	2.620	2.660	2.199	89,586
2023-10-04	2.680	2.700	2.640	2.680	2.216	271,906
2023-10-03	2.720	2.720	2.660	2.680	2.216	345,100
2023-10-02	2.700	2.760	2.680	2.700	2.232	168,987
2023-09-29	2.740	2.760	2.680	2.700	2.232	194,014
2023-09-28	2.720	2.760	2.700	2.740	2.265	172,325
2023-09-27	2.820	2.820	2.680	2.740	2.265	521,134
2023-09-26	2.860	2.880	2.760	2.760	2.282	658,820
2023-09-25	2.900	2.900	2.800	2.840	2.348	165,420
2023-09-22	2.900	2.900	2.820	2.880	2.381	76,599
2023-09-21	2.840	2.900	2.820	2.860	2.365	264,612
2023-09-20	2.860	2.860	2.800	2.820	2.331	356,907
2023-09-19	2.880	2.880	2.800	2.820	2.331	238,660
2023-09-18	2.900	2.920	2.800	2.820	2.331	733,274
2023-09-15	2.880	2.900	2.860	2.880	2.381	294,366
2023-09-14	2.880	2.900	2.860	2.900	2.398	518,513
2023-09-13	2.920	2.940	2.880	2.880	2.381	428,600
2023-09-12	2.960	2.980	2.880	2.920	2.414	870,324
2023-09-11	3.000	3.000	2.940	2.960	2.447	459,610
2023-09-08	3.040	3.040	2.900	3.000	2.480	1,501,558
2023-09-07	3.020	3.060	2.940	3.060	2.530	550,886
2023-09-06	2.960	3.020	2.960	3.020	2.497	1,015,800
2023-09-05	3.100	3.100	3.000	3.020	2.497	827,855
2023-09-04	3.160	3.160	3.000	3.080	2.546	1,579,229
2023-09-01	3.220	3.240	3.120	3.140	2.596	1,402,858
2023-08-31	3.260	3.260	3.180	3.220	2.662	1,694,622
2023-08-30	3.120	3.200	3.120	3.180	2.629	2,170,320
2023-08-29	2.920	3.120	2.900	3.100	2.563	5,515,165
2023-08-28	2.820	2.840	2.780	2.840	2.348	1,481,529
2023-08-25	2.760	2.800	2.700	2.800	2.315	1,043,508
2023-08-24	2.660	2.780	2.640	2.760	2.282	3,055,032
2023-08-23	2.520	2.640	2.500	2.620	2.166	4,164,315
2023-08-22	2.560	2.600	2.420	2.480	2.050	6,149,922
2023-08-21	2.540	2.580	2.520	2.540	2.100	1,143,537
2023-08-18	2.500	2.560	2.500	2.540	2.100	4,090,116
2023-08-17	2.680	2.680	2.480	2.500	2.067	5,782,372
2023-08-16	2.800	2.800	2.660	2.680	2.216	1,575,545
2023-08-15	2.900	2.940	2.780	2.800	2.315	1,530,342
2023-08-11	2.880	2.920	2.860	2.900	2.398	1,143,524
2023-08-10	3.060	3.060	2.880	2.940	2.431	3,670,951
2023-08-09	3.080	3.080	3.060	3.060	2.530	386,022
2023-08-08	3.260	3.280	3.040	3.060	2.530	2,196,491
2023-08-07	3.260	3.260	3.240	3.260	2.695	65,500
2023-08-04	3.280	3.280	3.260	3.260	2.695	71,000
2023-08-03	3.260	3.280	3.240	3.280	2.712	265,201
2023-08-02	3.320	3.320	3.220	3.280	2.712	375,402

← NewerPage 13 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.