Pylon Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	4.300	4.320	4.260	4.260	3.404	78,381
2022-11-02	4.300	4.340	4.300	4.300	3.436	13,500
2022-11-01	4.340	4.360	4.300	4.300	3.436	56,300
2022-10-31	4.240	4.360	4.240	4.260	3.404	47,467
2022-10-28	4.280	4.300	4.240	4.240	3.388	161,921
2022-10-27	4.300	4.300	4.240	4.300	3.436	133,063
2022-10-26	4.300	4.380	4.300	4.300	3.436	43,400
2022-10-25	4.320	4.360	4.240	4.300	3.436	192,105
2022-10-21	4.340	4.440	4.280	4.300	3.436	114,136
2022-10-20	4.340	4.460	4.300	4.360	3.484	138,800
2022-10-19	4.300	4.340	4.300	4.320	3.452	28,400
2022-10-18	4.280	4.320	4.280	4.300	3.436	23,950
2022-10-17	4.240	4.300	4.240	4.280	3.420	181,701
2022-10-12	4.320	4.320	4.280	4.280	3.420	41,700
2022-10-11	4.300	4.340	4.300	4.320	3.452	41,203
2022-10-10	4.340	4.340	4.300	4.320	3.452	21,000
2022-10-07	4.340	4.360	4.340	4.340	3.468	19,500
2022-10-06	4.320	4.360	4.320	4.340	3.468	16,100
2022-10-05	4.320	4.320	4.300	4.320	3.452	125,799
2022-10-04	4.280	4.340	4.280	4.320	3.452	118,253
2022-10-03	4.340	4.340	4.260	4.260	3.404	141,123
2022-09-30	4.360	4.360	4.320	4.320	3.452	130,930
2022-09-29	4.340	4.420	4.340	4.360	3.484	69,900
2022-09-28	4.360	4.380	4.340	4.360	3.484	98,013
2022-09-27	4.440	4.440	4.340	4.340	3.468	181,491
2022-09-26	4.460	4.480	4.420	4.440	3.548	47,200
2022-09-23	4.480	4.480	4.440	4.460	3.564	26,900
2022-09-22	4.440	4.460	4.420	4.460	3.564	139,901
2022-09-21	4.420	4.480	4.420	4.440	3.548	93,200
2022-09-20	4.480	4.540	4.460	4.480	3.580	72,873
2022-09-19	4.500	4.560	4.440	4.460	3.564	447,200
2022-09-16	4.500	4.540	4.480	4.500	3.596	203,700
2022-09-15	4.520	4.560	4.500	4.500	3.596	131,000
2022-09-14	4.520	4.560	4.500	4.540	3.628	62,200
2022-09-13	4.540	4.560	4.520	4.560	3.644	99,673
2022-09-12	4.560	4.560	4.480	4.540	3.628	122,900
2022-09-09	4.520	4.560	4.480	4.480	3.580	136,300
2022-09-08	4.540	4.560	4.420	4.520	3.612	107,800
2022-09-07	4.560	4.560	4.520	4.520	3.612	80,202
2022-09-06	4.500	4.540	4.500	4.540	3.628	127,417
2022-09-05	4.580	4.580	4.500	4.520	3.612	144,244
2022-09-02	4.580	4.580	4.560	4.580	3.660	66,637
2022-09-01	4.640	4.640	4.560	4.600	3.676	77,297
2022-08-31	4.660	4.660	4.580	4.580	3.660	138,495
2022-08-30	4.620	4.680	4.600	4.660	3.724	334,411
2022-08-29	4.580	4.620	4.580	4.620	3.692	387,427
2022-08-26	4.620	4.620	4.580	4.620	3.692	261,232
2022-08-25	4.480	4.600	4.480	4.560	3.644	209,304
2022-08-24	4.460	4.520	4.420	4.460	3.564	151,108
2022-08-23	4.420	4.540	4.420	4.460	3.564	17,800
2022-08-22	4.440	4.480	4.420	4.480	3.580	75,400
2022-08-19	4.460	4.480	4.440	4.440	3.548	157,000
2022-08-18	4.480	4.520	4.420	4.460	3.564	77,320
2022-08-17	4.520	4.520	4.440	4.460	3.564	130,101
2022-08-16	4.520	4.540	4.440	4.460	3.564	219,235
2022-08-15	4.620	4.660	4.460	4.480	3.580	525,210
2022-08-11	4.660	4.860	4.600	4.620	3.692	1,339,385
2022-08-10	4.600	4.600	4.500	4.520	3.612	180,000
2022-08-09	4.640	4.640	4.540	4.580	3.660	124,313
2022-08-08	4.640	4.680	4.600	4.600	3.676	371,911

← NewerPage 17 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.