Pylon Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	3.920	4.020	3.860	3.880	3.208	328,238
2023-04-28	4.000	4.000	3.920	3.920	3.241	788,249
2023-04-27	4.020	4.020	3.980	3.980	3.290	450,829
2023-04-26	4.080	4.080	4.000	4.020	3.324	894,696
2023-04-25	4.160	4.160	4.060	4.080	3.373	304,500
2023-04-24	4.160	4.180	4.120	4.140	3.423	172,900
2023-04-21	4.140	4.180	4.140	4.160	3.439	310,404
2023-04-20	4.200	4.200	4.140	4.160	3.439	437,171
2023-04-19	4.260	4.260	4.200	4.200	3.472	562,419
2023-04-18	4.280	4.280	4.220	4.220	3.489	703,300
2023-04-17	4.260	4.280	4.240	4.260	3.522	719,245
2023-04-12	4.280	4.300	4.260	4.260	3.522	1,187,066
2023-04-11	4.260	4.280	4.240	4.240	3.505	35,010
2023-04-10	4.260	4.260	4.200	4.260	3.522	230,300
2023-04-07	4.240	4.280	4.200	4.240	3.505	340,943
2023-04-05	4.280	4.280	4.200	4.220	3.489	709,326
2023-04-04	4.280	4.300	4.220	4.260	3.522	251,100
2023-04-03	4.240	4.240	4.220	4.240	3.505	51,902
2023-03-31	4.280	4.300	4.220	4.240	3.505	108,559
2023-03-30	4.240	4.260	4.220	4.240	3.505	349,600
2023-03-29	4.300	4.300	4.200	4.240	3.505	1,383,224
2023-03-28	4.280	4.300	4.260	4.280	3.538	303,615
2023-03-27	4.280	4.300	4.260	4.280	3.538	56,007
2023-03-24	4.260	4.280	4.220	4.280	3.538	79,001
2023-03-23	4.260	4.340	4.200	4.260	3.522	864,719
2023-03-22	4.340	4.340	4.260	4.260	3.522	798,384
2023-03-21	4.360	4.400	4.280	4.340	3.588	702,326
2023-03-20	4.380	4.440	4.340	4.360	3.605	177,626
2023-03-17	4.320	4.400	4.320	4.380	3.621	775,964
2023-03-16	4.520	4.540	4.440	4.480	3.580	1,098,514
2023-03-15	4.620	4.640	4.520	4.560	3.644	860,488
2023-03-14	4.600	4.600	4.460	4.580	3.660	3,800,804
2023-03-13	4.540	4.640	4.500	4.620	3.692	2,888,611
2023-03-10	4.460	4.600	4.440	4.600	3.676	3,295,227
2023-03-09	4.340	4.520	4.340	4.520	3.612	959,700
2023-03-08	4.320	4.360	4.320	4.360	3.484	70,300
2023-03-07	4.400	4.400	4.360	4.380	3.500	181,530
2023-03-03	4.360	4.400	4.360	4.360	3.484	108,004
2023-03-02	4.340	4.420	4.340	4.360	3.484	164,200
2023-03-01	4.420	4.420	4.320	4.360	3.484	82,206
2023-02-28	4.460	4.460	4.360	4.380	3.500	313,229
2023-02-27	4.360	4.460	4.360	4.380	3.500	157,308
2023-02-24	4.440	4.440	4.340	4.360	3.484	348,400
2023-02-23	4.440	4.460	4.380	4.420	3.532	138,713
2023-02-22	4.460	4.480	4.380	4.400	3.516	814,913
2023-02-21	4.420	4.440	4.360	4.440	3.548	255,866
2023-02-20	4.320	4.400	4.320	4.360	3.484	97,900
2023-02-17	4.320	4.380	4.320	4.340	3.468	106,800
2023-02-16	4.340	4.360	4.320	4.360	3.484	63,000
2023-02-15	4.360	4.380	4.320	4.340	3.468	187,412
2023-02-14	4.400	4.400	4.300	4.380	3.500	572,944
2023-02-13	4.400	4.440	4.380	4.420	3.532	212,500
2023-02-10	4.420	4.420	4.360	4.380	3.500	101,091
2023-02-09	4.360	4.400	4.340	4.400	3.516	262,349
2023-02-08	4.400	4.420	4.340	4.340	3.468	178,101
2023-02-07	4.440	4.460	4.360	4.420	3.532	334,018
2023-02-06	4.460	4.460	4.400	4.420	3.532	359,500
2023-02-03	4.420	4.440	4.380	4.420	3.532	168,155
2023-02-02	4.320	4.420	4.320	4.380	3.500	352,684
2023-02-01	4.380	4.400	4.300	4.320	3.452	811,323

← NewerPage 15 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.