Pylon Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	2.420	2.440	2.360	2.400	2.146	263,100
2025-10-16	2.400	2.460	2.400	2.400	2.146	141,800
2025-10-15	2.480	2.480	2.400	2.440	2.181	504,500
2025-10-14	2.420	2.560	2.380	2.480	2.217	652,822
2025-10-10	2.320	2.420	2.320	2.420	2.163	256,611
2025-10-09	2.400	2.400	2.320	2.360	2.110	741,226
2025-10-08	2.460	2.520	2.360	2.380	2.128	946,710
2025-10-07	2.500	2.560	2.440	2.460	2.199	834,281
2025-10-06	2.420	2.560	2.420	2.500	2.235	2,811,614
2025-10-03	2.420	2.440	2.400	2.400	2.146	436,401
2025-10-02	2.340	2.420	2.340	2.420	2.163	1,705,222
2025-10-01	2.300	2.360	2.240	2.340	2.092	1,111,663
2025-09-30	2.360	2.360	2.260	2.260	2.020	1,995,477
2025-09-29	2.160	2.300	2.160	2.300	2.056	3,078,705
2025-09-26	2.100	2.180	2.100	2.160	1.931	572,542
2025-09-25	2.100	2.180	2.060	2.100	1.877	1,222,596
2025-09-24	2.060	2.120	2.060	2.120	1.895	103,200
2025-09-23	2.120	2.140	2.060	2.080	1.860	333,303
2025-09-22	2.160	2.180	2.100	2.120	1.895	211,902
2025-09-19	2.180	2.180	2.140	2.160	1.931	74,800
2025-09-18	2.140	2.180	2.140	2.140	1.913	94,000
2025-09-17	2.160	2.180	2.140	2.160	1.931	108,002
2025-09-16	2.160	2.180	2.140	2.160	1.931	215,301
2025-09-15	2.120	2.160	2.120	2.160	1.931	51,700
2025-09-12	2.140	2.140	2.120	2.140	1.913	128,701
2025-09-11	2.140	2.140	2.100	2.140	1.913	128,110
2025-09-10	2.080	2.140	2.080	2.120	1.895	68,700
2025-09-09	2.120	2.180	2.060	2.080	1.860	864,224
2025-09-08	2.120	2.160	2.080	2.120	1.895	297,121
2025-09-05	2.120	2.120	2.100	2.120	1.895	330,428
2025-09-04	2.120	2.120	2.060	2.080	1.860	310,200
2025-09-03	2.040	2.080	2.040	2.080	1.860	52,700
2025-09-02	2.040	2.060	2.040	2.060	1.842	53,600
2025-09-01	2.060	2.080	2.040	2.040	1.824	378,800
2025-08-29	2.080	2.100	2.060	2.080	1.860	127,505
2025-08-28	2.080	2.100	2.060	2.080	1.860	210,500
2025-08-27	2.060	2.080	2.020	2.060	1.842	462,600
2025-08-26	2.060	2.080	2.020	2.060	1.842	126,000
2025-08-25	2.060	2.080	2.040	2.080	1.860	187,800
2025-08-22	2.040	2.080	2.040	2.060	1.842	156,201
2025-08-21	2.120	2.120	2.020	2.040	1.824	909,129
2025-08-20	2.060	2.120	2.060	2.100	1.877	232,000
2025-08-19	2.120	2.140	2.080	2.080	1.860	48,300
2025-08-18	2.160	2.160	2.080	2.080	1.860	623,657
2025-08-15	2.120	2.120	2.040	2.080	1.860	222,820
2025-08-14	2.120	2.140	2.060	2.100	1.877	396,300
2025-08-13	2.080	2.120	2.060	2.080	1.860	367,218
2025-08-08	2.080	2.080	2.060	2.060	1.842	141,000
2025-08-07	2.120	2.120	2.040	2.080	1.860	407,213
2025-08-06	2.120	2.120	2.040	2.100	1.877	364,301
2025-08-05	2.020	2.120	2.020	2.120	1.895	1,014,417
2025-08-04	2.060	2.060	2.000	2.060	1.842	406,800
2025-08-01	2.100	2.100	2.020	2.060	1.842	277,301
2025-07-31	2.080	2.100	2.060	2.060	1.842	97,312
2025-07-30	2.100	2.120	2.040	2.080	1.860	122,201
2025-07-29	2.060	2.120	2.060	2.120	1.895	124,800
2025-07-25	2.120	2.120	2.080	2.100	1.877	48,400
2025-07-24	2.100	2.120	2.060	2.120	1.895	219,210
2025-07-23	2.060	2.120	2.040	2.100	1.877	135,100
2025-07-22	2.080	2.100	2.040	2.060	1.842	134,701

← NewerPage 5 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.