Pylon Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	4.940	4.940	4.860	4.860	3.834	597,100
2022-02-02	4.800	4.960	4.800	4.940	3.897	1,383,800
2022-02-01	4.720	4.780	4.700	4.740	3.739	550,700
2022-01-31	4.680	4.720	4.620	4.700	3.708	529,300
2022-01-28	4.600	4.680	4.520	4.600	3.629	924,900
2022-01-27	4.540	4.620	4.480	4.600	3.629	630,600
2022-01-26	4.540	4.620	4.500	4.600	3.629	1,046,400
2022-01-25	4.600	4.660	4.540	4.540	3.582	1,558,300
2022-01-24	4.740	4.840	4.640	4.640	3.661	1,312,700
2022-01-21	4.800	4.820	4.720	4.760	3.755	807,300
2022-01-20	4.860	4.980	4.780	4.800	3.787	992,800
2022-01-19	4.960	5.000	4.860	4.860	3.834	1,322,100
2022-01-18	4.840	5.000	4.820	5.000	3.945	1,810,900
2022-01-17	4.900	4.900	4.700	4.860	3.834	2,950,800
2022-01-14	5.150	5.200	4.920	4.920	3.881	3,279,200
2022-01-13	5.250	5.300	5.100	5.150	4.063	1,451,400
2022-01-12	5.200	5.350	5.200	5.200	4.102	1,769,400
2022-01-11	5.250	5.350	5.200	5.200	4.102	1,310,900
2022-01-10	5.300	5.400	5.200	5.250	4.142	660,600
2022-01-07	5.350	5.450	5.300	5.300	4.181	568,700
2022-01-06	5.450	5.500	5.250	5.350	4.221	2,957,900
2022-01-05	5.600	5.700	5.450	5.600	4.418	2,741,600
2022-01-04	5.100	5.600	5.100	5.600	4.418	3,813,600
2021-12-30	5.250	5.350	5.000	5.100	4.023	2,249,000
2021-12-29	5.250	5.350	5.050	5.100	4.023	1,797,300
2021-12-28	5.250	5.400	5.250	5.250	4.142	1,030,300
2021-12-27	5.400	5.400	5.250	5.250	4.142	1,276,800
2021-12-24	5.350	5.500	5.300	5.350	4.221	826,600
2021-12-23	5.450	5.600	5.300	5.350	4.221	1,587,400
2021-12-22	5.450	5.650	5.400	5.500	4.339	2,034,700
2021-12-21	5.450	5.750	5.400	5.450	4.300	6,279,500
2021-12-20	5.350	5.400	5.200	5.300	4.181	2,562,700
2021-12-17	5.400	5.450	5.200	5.400	4.260	3,574,100
2021-12-16	4.980	5.500	4.920	5.500	4.339	12,370,300
2021-12-15	4.720	4.960	4.680	4.960	3.913	3,742,200
2021-12-14	4.720	4.720	4.680	4.700	3.708	237,400
2021-12-13	4.760	4.780	4.700	4.700	3.708	691,400
2021-12-09	4.700	4.740	4.700	4.740	3.739	286,000
2021-12-08	4.720	4.740	4.640	4.680	3.692	591,800
2021-12-07	4.600	4.720	4.600	4.700	3.708	1,649,200
2021-12-03	4.660	4.700	4.600	4.620	3.645	570,100
2021-12-02	4.640	4.700	4.620	4.620	3.645	1,023,400
2021-12-01	4.560	4.700	4.560	4.660	3.676	623,100
2021-11-30	4.700	4.800	4.560	4.600	3.629	2,395,800
2021-11-29	4.620	4.720	4.540	4.720	3.724	4,439,400
2021-11-26	4.840	4.880	4.700	4.700	3.708	2,646,900
2021-11-25	4.720	4.880	4.720	4.880	3.850	4,305,800
2021-11-24	4.600	4.680	4.600	4.680	3.692	1,224,700
2021-11-23	4.620	4.640	4.580	4.600	3.629	1,195,300
2021-11-22	4.460	4.600	4.460	4.580	3.613	1,200,900
2021-11-19	4.460	4.460	4.420	4.440	3.503	179,700
2021-11-18	4.420	4.480	4.420	4.460	3.519	141,500
2021-11-17	4.460	4.460	4.420	4.420	3.487	191,000
2021-11-16	4.480	4.480	4.420	4.460	3.519	415,300
2021-11-15	4.340	4.460	4.340	4.420	3.487	517,700
2021-11-12	4.360	4.400	4.340	4.340	3.424	949,000
2021-11-11	4.300	4.360	4.300	4.340	3.424	509,500
2021-11-10	4.340	4.340	4.260	4.300	3.392	432,500
2021-11-09	4.280	4.340	4.280	4.300	3.392	871,400
2021-11-08	4.240	4.300	4.220	4.220	3.329	471,000

← NewerPage 20 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.