Pylon Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	3.280	3.320	3.260	3.300	2.728	568,961
2023-07-27	3.180	3.280	3.160	3.260	2.695	398,700
2023-07-26	3.180	3.200	3.180	3.180	2.629	89,009
2023-07-25	3.240	3.240	3.140	3.180	2.629	620,640
2023-07-24	3.220	3.260	3.220	3.240	2.679	87,577
2023-07-21	3.200	3.240	3.200	3.220	2.662	61,700
2023-07-20	3.320	3.340	3.160	3.200	2.646	989,806
2023-07-19	3.280	3.340	3.280	3.280	2.712	501,500
2023-07-18	3.340	3.340	3.220	3.260	2.695	379,001
2023-07-17	3.300	3.320	3.280	3.320	2.745	281,805
2023-07-14	3.200	3.280	3.200	3.280	2.712	137,700
2023-07-13	3.200	3.240	3.180	3.220	2.662	54,459
2023-07-12	3.220	3.260	3.180	3.200	2.646	317,303
2023-07-11	3.280	3.280	3.200	3.240	2.679	435,338
2023-07-10	3.280	3.300	3.240	3.280	2.712	103,901
2023-07-07	3.320	3.320	3.280	3.320	2.745	169,810
2023-07-06	3.320	3.360	3.300	3.320	2.745	111,106
2023-07-05	3.340	3.380	3.320	3.340	2.761	191,258
2023-07-04	3.280	3.360	3.280	3.340	2.761	325,615
2023-07-03	3.260	3.380	3.240	3.280	2.712	39,215
2023-06-30	3.300	3.340	3.200	3.220	2.662	613,050
2023-06-29	3.220	3.240	3.180	3.220	2.662	485,500
2023-06-28	3.300	3.300	3.200	3.240	2.679	209,437
2023-06-27	3.260	3.340	3.260	3.280	2.712	209,201
2023-06-26	3.440	3.440	3.260	3.260	2.695	892,978
2023-06-23	3.420	3.480	3.380	3.420	2.827	336,991
2023-06-22	3.520	3.540	3.420	3.420	2.827	294,016
2023-06-21	3.480	3.500	3.460	3.480	2.877	314,740
2023-06-20	3.460	3.500	3.460	3.480	2.877	382,200
2023-06-19	3.500	3.520	3.480	3.500	2.894	270,530
2023-06-16	3.460	3.540	3.460	3.500	2.894	245,612
2023-06-15	3.560	3.560	3.460	3.480	2.877	762,640
2023-06-14	3.600	3.600	3.540	3.560	2.943	1,121,629
2023-06-13	3.620	3.680	3.560	3.600	2.976	909,224
2023-06-12	3.680	3.680	3.600	3.600	2.976	151,310
2023-06-09	3.620	3.660	3.620	3.620	2.993	201,005
2023-06-08	3.580	3.640	3.560	3.620	2.993	473,226
2023-06-07	3.600	3.640	3.580	3.600	2.976	163,102
2023-06-06	3.660	3.720	3.580	3.600	2.976	345,111
2023-06-02	3.680	3.680	3.640	3.660	3.026	382,210
2023-06-01	3.840	3.840	3.640	3.680	3.042	1,060,853
2023-05-31	3.820	3.860	3.800	3.820	3.158	336,400
2023-05-30	3.840	3.860	3.800	3.820	3.158	697,400
2023-05-29	3.860	3.880	3.840	3.840	3.175	183,816
2023-05-26	3.880	3.880	3.840	3.860	3.191	74,100
2023-05-25	3.880	3.880	3.860	3.860	3.191	125,702
2023-05-24	3.880	3.880	3.860	3.860	3.191	104,145
2023-05-23	3.860	3.880	3.840	3.880	3.208	145,038
2023-05-22	3.900	3.900	3.820	3.860	3.191	346,452
2023-05-19	3.960	3.960	3.920	3.920	3.241	480,800
2023-05-18	3.960	3.980	3.920	3.920	3.241	145,502
2023-05-17	3.960	3.980	3.880	3.900	3.224	204,701
2023-05-16	3.960	4.000	3.880	3.960	3.274	369,112
2023-05-15	4.080	4.120	3.960	3.960	3.274	372,113
2023-05-12	4.040	4.080	3.940	4.040	3.340	973,805
2023-05-11	4.000	4.020	3.940	3.980	3.290	505,404
2023-05-10	3.960	4.080	3.960	4.000	3.307	899,406
2023-05-09	3.960	3.980	3.900	3.960	3.274	584,643
2023-05-08	3.840	3.960	3.840	3.900	3.224	342,200
2023-05-03	3.880	3.920	3.800	3.840	3.175	715,942

← NewerPage 14 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.