Pylon Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.400	4.400	4.360	4.380	3.500	367,303
2023-01-30	4.440	4.480	4.360	4.400	3.516	418,616
2023-01-27	4.340	4.440	4.320	4.440	3.548	709,310
2023-01-26	4.460	4.460	4.340	4.340	3.468	936,311
2023-01-25	4.440	4.460	4.420	4.440	3.548	368,802
2023-01-24	4.540	4.560	4.400	4.440	3.548	1,725,653
2023-01-23	4.560	4.580	4.500	4.560	3.644	582,200
2023-01-20	4.560	4.620	4.520	4.540	3.628	682,600
2023-01-19	4.640	4.640	4.540	4.560	3.644	997,928
2023-01-18	4.760	4.760	4.620	4.640	3.708	690,740
2023-01-17	4.760	4.920	4.640	4.760	3.804	4,528,842
2023-01-16	4.600	4.780	4.540	4.780	3.820	1,430,261
2023-01-13	4.540	4.580	4.520	4.540	3.628	350,115
2023-01-12	4.560	4.600	4.540	4.540	3.628	247,584
2023-01-11	4.560	4.580	4.540	4.580	3.660	288,031
2023-01-10	4.560	4.620	4.540	4.540	3.628	2,125,572
2023-01-09	4.580	4.600	4.520	4.560	3.644	501,000
2023-01-06	4.520	4.540	4.460	4.520	3.612	411,629
2023-01-05	4.460	4.520	4.440	4.460	3.564	129,890
2023-01-04	4.500	4.520	4.440	4.480	3.580	146,518
2023-01-03	4.460	4.540	4.460	4.500	3.596	137,218
2022-12-30	4.560	4.560	4.460	4.460	3.564	180,490
2022-12-29	4.500	4.560	4.460	4.540	3.628	357,901
2022-12-28	4.420	4.520	4.420	4.520	3.612	184,200
2022-12-27	4.360	4.440	4.360	4.420	3.532	409,656
2022-12-26	4.440	4.480	4.420	4.420	3.532	290,108
2022-12-23	4.440	4.500	4.440	4.460	3.564	197,105
2022-12-22	4.460	4.520	4.460	4.480	3.580	170,710
2022-12-21	4.480	4.520	4.460	4.460	3.564	139,201
2022-12-20	4.520	4.560	4.480	4.480	3.580	308,800
2022-12-19	4.520	4.560	4.520	4.520	3.612	150,200
2022-12-16	4.440	4.520	4.420	4.500	3.596	784,200
2022-12-15	4.580	4.600	4.440	4.440	3.548	1,380,627
2022-12-14	4.640	4.640	4.540	4.580	3.660	345,901
2022-12-13	4.480	4.600	4.480	4.580	3.660	620,969
2022-12-09	4.500	4.540	4.480	4.480	3.580	544,070
2022-12-08	4.500	4.560	4.420	4.500	3.596	972,189
2022-12-07	4.520	4.540	4.420	4.500	3.596	937,548
2022-12-06	4.720	4.720	4.500	4.500	3.596	1,151,405
2022-12-02	4.800	4.860	4.660	4.680	3.740	1,304,008
2022-12-01	4.720	4.780	4.700	4.700	3.756	516,431
2022-11-30	4.580	4.820	4.560	4.740	3.788	5,160,988
2022-11-29	4.640	4.640	4.580	4.580	3.660	345,800
2022-11-28	4.640	4.700	4.620	4.640	3.708	598,820
2022-11-25	4.660	4.700	4.560	4.680	3.740	3,153,746
2022-11-24	4.440	4.600	4.400	4.520	3.612	1,026,870
2022-11-23	4.540	4.540	4.420	4.440	3.548	146,310
2022-11-22	4.540	4.540	4.440	4.500	3.596	574,845
2022-11-21	4.520	4.580	4.480	4.520	3.612	579,475
2022-11-18	4.560	4.560	4.480	4.500	3.596	321,876
2022-11-17	4.440	4.560	4.360	4.560	3.644	683,700
2022-11-16	4.420	4.540	4.380	4.440	3.548	1,322,931
2022-11-15	4.280	4.460	4.280	4.360	3.484	698,805
2022-11-14	4.240	4.320	4.240	4.280	3.420	286,504
2022-11-11	4.200	4.300	4.200	4.260	3.404	807,579
2022-11-10	4.240	4.240	4.220	4.220	3.372	69,800
2022-11-09	4.240	4.240	4.200	4.240	3.388	279,475
2022-11-08	4.260	4.260	4.220	4.240	3.388	176,736
2022-11-07	4.280	4.280	4.220	4.260	3.404	295,616
2022-11-04	4.260	4.340	4.260	4.280	3.420	26,801

← NewerPage 16 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.