Pylon Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.140	4.140	4.040	4.040	3.228	642,500
2022-05-06	4.200	4.220	4.140	4.140	3.308	722,800
2022-05-05	4.280	4.300	4.220	4.220	3.372	579,600
2022-05-03	4.360	4.380	4.260	4.260	3.404	841,600
2022-04-29	4.340	4.480	4.340	4.380	3.500	566,600
2022-04-28	4.340	4.380	4.320	4.340	3.468	921,900
2022-04-27	4.420	4.420	4.340	4.340	3.468	690,900
2022-04-26	4.480	4.520	4.420	4.420	3.532	644,300
2022-04-25	4.560	4.560	4.480	4.480	3.580	652,100
2022-04-22	4.560	4.580	4.520	4.560	3.644	315,600
2022-04-21	4.640	4.660	4.540	4.560	3.644	396,100
2022-04-20	4.720	4.740	4.620	4.640	3.708	132,100
2022-04-19	4.700	4.700	4.660	4.680	3.740	465,100
2022-04-18	4.640	4.720	4.520	4.720	3.772	480,300
2022-04-12	4.660	4.680	4.620	4.640	3.708	381,300
2022-04-11	4.660	4.700	4.640	4.640	3.708	203,300
2022-04-08	4.600	4.660	4.600	4.660	3.724	177,800
2022-04-07	4.780	4.800	4.620	4.620	3.692	1,495,200
2022-04-05	4.860	4.920	4.800	4.820	3.851	493,900
2022-04-04	4.860	4.880	4.840	4.840	3.867	207,400
2022-04-01	4.880	4.880	4.840	4.860	3.883	131,400
2022-03-31	4.920	4.920	4.880	4.880	3.899	666,600
2022-03-30	4.840	4.880	4.840	4.880	3.899	653,000
2022-03-29	4.820	4.880	4.820	4.840	3.867	226,300
2022-03-28	4.840	4.900	4.800	4.820	3.851	246,000
2022-03-25	4.840	4.860	4.800	4.840	3.867	351,100
2022-03-24	4.800	4.840	4.780	4.840	3.867	723,400
2022-03-23	4.740	4.800	4.740	4.760	3.804	464,957
2022-03-22	4.780	4.820	4.740	4.760	3.804	780,100
2022-03-21	4.720	4.780	4.720	4.760	3.804	315,400
2022-03-18	4.640	4.740	4.640	4.720	3.772	611,600
2022-03-17	4.740	4.740	4.680	4.720	3.724	494,200
2022-03-16	4.680	4.720	4.660	4.700	3.708	203,100
2022-03-15	4.780	4.860	4.640	4.640	3.661	1,123,500
2022-03-14	4.700	4.820	4.700	4.780	3.771	303,900
2022-03-11	4.680	4.800	4.680	4.740	3.739	410,800
2022-03-10	4.680	4.740	4.680	4.740	3.739	644,100
2022-03-09	4.580	4.700	4.580	4.660	3.676	263,100
2022-03-08	4.580	4.620	4.400	4.560	3.597	1,958,700
2022-03-07	4.780	4.820	4.600	4.600	3.629	1,282,800
2022-03-04	4.900	4.920	4.840	4.860	3.834	443,300
2022-03-03	4.900	4.980	4.880	4.880	3.850	261,900
2022-03-02	4.980	4.980	4.880	4.920	3.881	124,700
2022-03-01	4.900	4.940	4.900	4.940	3.897	383,300
2022-02-28	4.960	4.960	4.880	4.880	3.850	502,100
2022-02-25	4.900	4.960	4.840	4.960	3.913	475,200
2022-02-24	5.050	5.050	4.840	4.900	3.866	2,065,400
2022-02-23	4.900	5.100	4.900	5.050	3.984	1,480,900
2022-02-22	4.880	4.900	4.800	4.900	3.866	674,900
2022-02-21	4.760	4.940	4.760	4.900	3.866	888,700
2022-02-18	4.840	4.840	4.760	4.800	3.787	296,300
2022-02-17	4.880	4.880	4.740	4.800	3.787	342,300
2022-02-15	4.720	4.900	4.720	4.780	3.771	309,400
2022-02-14	4.760	4.780	4.720	4.760	3.755	239,900
2022-02-11	4.820	4.820	4.760	4.760	3.755	353,100
2022-02-10	4.820	4.880	4.800	4.840	3.818	404,900
2022-02-09	4.880	4.920	4.800	4.800	3.787	637,800
2022-02-08	4.840	4.920	4.840	4.860	3.834	513,400
2022-02-07	4.840	4.880	4.840	4.860	3.834	219,100
2022-02-04	4.880	4.900	4.840	4.880	3.850	297,400

← NewerPage 19 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.