Pylon Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	4.640	4.680	4.600	4.600	3.676	371,911
2022-08-05	4.640	4.700	4.620	4.620	3.692	239,331
2022-08-04	4.640	4.640	4.580	4.620	3.692	234,810
2022-08-03	4.500	4.620	4.480	4.540	3.628	887,801
2022-08-02	4.500	4.540	4.420	4.440	3.548	100,900
2022-08-01	4.500	4.520	4.440	4.480	3.580	78,650
2022-07-27	4.500	4.500	4.420	4.420	3.532	76,911
2022-07-26	4.360	4.600	4.320	4.420	3.532	329,905
2022-07-25	4.280	4.320	4.220	4.300	3.436	29,528
2022-07-22	4.200	4.280	4.200	4.280	3.420	61,756
2022-07-21	4.260	4.260	4.160	4.200	3.356	68,900
2022-07-20	4.180	4.260	4.160	4.180	3.340	55,072
2022-07-19	4.220	4.240	4.100	4.180	3.340	85,211
2022-07-18	4.180	4.320	4.160	4.220	3.372	166,484
2022-07-15	4.240	4.300	4.180	4.200	3.356	148,101
2022-07-14	4.260	4.260	4.220	4.240	3.388	13,601
2022-07-12	4.240	4.260	4.200	4.260	3.404	107,901
2022-07-11	4.300	4.320	4.240	4.240	3.388	26,202
2022-07-08	4.260	4.260	4.220	4.240	3.388	93,101
2022-07-07	4.200	4.300	4.200	4.260	3.404	100,501
2022-07-06	4.260	4.260	4.200	4.200	3.356	215,000
2022-07-05	4.360	4.360	4.240	4.260	3.404	272,103
2022-07-04	4.400	4.400	4.360	4.360	3.484	71,471
2022-07-01	4.380	4.420	4.360	4.400	3.516	341,412
2022-06-30	4.480	4.480	4.380	4.400	3.516	220,100
2022-06-29	4.500	4.500	4.460	4.460	3.564	63,900
2022-06-28	4.460	4.480	4.380	4.480	3.580	77,802
2022-06-27	4.400	4.460	4.400	4.460	3.564	92,503
2022-06-24	4.420	4.420	4.360	4.400	3.516	84,220
2022-06-23	4.460	4.460	4.360	4.360	3.484	26,042
2022-06-22	4.460	4.460	4.360	4.360	3.484	151,500
2022-06-21	4.440	4.460	4.400	4.400	3.516	24,901
2022-06-20	4.340	4.420	4.340	4.420	3.532	85,782
2022-06-17	4.340	4.420	4.320	4.400	3.516	294,200
2022-06-16	4.520	4.640	4.380	4.380	3.500	481,893
2022-06-15	4.460	4.600	4.440	4.460	3.564	284,838
2022-06-14	4.500	4.560	4.460	4.500	3.596	242,405
2022-06-13	4.580	4.680	4.520	4.560	3.644	214,500
2022-06-10	4.640	4.700	4.600	4.620	3.692	326,100
2022-06-09	4.600	4.880	4.600	4.660	3.724	922,244
2022-06-08	4.680	4.680	4.640	4.660	3.724	107,213
2022-06-07	4.720	4.720	4.640	4.660	3.724	183,958
2022-06-06	4.700	4.740	4.660	4.700	3.756	619,025
2022-06-02	4.740	4.780	4.600	4.660	3.724	755,780
2022-06-01	4.700	4.900	4.680	4.760	3.804	1,143,221
2022-05-31	4.740	4.740	4.660	4.700	3.756	141,397
2022-05-30	4.760	4.760	4.660	4.700	3.756	232,900
2022-05-27	4.740	4.780	4.700	4.700	3.756	731,001
2022-05-26	4.700	4.760	4.680	4.680	3.740	788,602
2022-05-25	4.640	4.700	4.640	4.660	3.724	736,347
2022-05-24	4.520	4.640	4.520	4.640	3.708	787,604
2022-05-23	4.500	4.560	4.500	4.500	3.596	299,876
2022-05-20	4.500	4.580	4.500	4.540	3.628	622,600
2022-05-19	4.420	4.520	4.400	4.500	3.596	870,500
2022-05-18	4.360	4.500	4.360	4.480	3.580	863,800
2022-05-17	4.340	4.400	4.280	4.340	3.468	485,400
2022-05-13	4.140	4.360	4.140	4.340	3.468	2,261,700
2022-05-12	4.140	4.160	4.060	4.140	3.308	1,618,800
2022-05-11	4.220	4.220	4.100	4.160	3.324	533,500
2022-05-10	4.020	4.220	3.980	4.220	3.372	1,199,600

← NewerPage 18 of 21 · 1,216 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.