Pylon Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.160	2.160	2.040	2.080	1.860	410,600
2025-07-18	2.080	2.180	2.080	2.140	1.913	599,227
2025-07-17	2.080	2.120	2.060	2.100	1.877	217,500
2025-07-16	2.060	2.080	2.060	2.080	1.860	93,400
2025-07-15	2.060	2.060	2.040	2.060	1.842	101,709
2025-07-14	2.040	2.080	2.020	2.040	1.824	72,100
2025-07-11	2.040	2.080	2.040	2.040	1.824	251,600
2025-07-09	2.060	2.140	2.040	2.060	1.842	818,702
2025-07-08	2.040	2.060	2.000	2.040	1.824	333,002
2025-07-07	2.020	2.040	2.020	2.040	1.824	418,115
2025-07-04	2.020	2.040	2.000	2.000	1.788	710,310
2025-07-03	2.020	2.040	2.000	2.020	1.806	255,900
2025-07-02	2.040	2.040	2.000	2.040	1.824	499,805
2025-07-01	2.020	2.060	2.000	2.020	1.806	726,866
2025-06-30	2.020	2.020	1.980	1.980	1.770	155,500
2025-06-27	2.020	2.040	1.990	1.990	1.779	547,700
2025-06-26	2.040	2.040	1.990	2.000	1.788	121,700
2025-06-25	2.020	2.080	1.990	2.040	1.824	822,602
2025-06-24	1.960	2.040	1.960	2.000	1.788	281,603
2025-06-23	1.940	1.950	1.940	1.950	1.743	194,000
2025-06-20	1.940	1.970	1.900	1.970	1.761	62,400
2025-06-19	2.020	2.020	1.840	1.970	1.761	872,750
2025-06-18	2.000	2.040	2.000	2.000	1.788	279,900
2025-06-17	2.000	2.040	2.000	2.040	1.824	75,400
2025-06-16	2.020	2.080	2.000	2.020	1.806	231,900
2025-06-13	2.020	2.060	2.000	2.060	1.842	149,702
2025-06-12	2.040	2.040	2.020	2.040	1.824	144,605
2025-06-11	2.100	2.100	2.040	2.040	1.824	186,301
2025-06-10	2.060	2.100	2.040	2.080	1.860	529,000
2025-06-09	2.080	2.100	2.020	2.100	1.877	274,104
2025-06-06	2.100	2.100	2.040	2.080	1.860	248,000
2025-06-05	2.140	2.160	2.080	2.120	1.895	438,030
2025-06-04	2.180	2.220	2.100	2.120	1.895	636,511
2025-05-30	2.100	2.320	2.020	2.100	1.877	3,781,330
2025-05-29	1.870	1.920	1.870	1.910	1.708	439,238
2025-05-28	1.770	1.870	1.770	1.870	1.672	460,110
2025-05-27	1.770	1.770	1.730	1.770	1.582	351,000
2025-05-26	1.780	1.790	1.750	1.770	1.582	201,100
2025-05-23	1.780	1.850	1.780	1.790	1.600	127,115
2025-05-22	1.770	1.800	1.770	1.790	1.600	65,200
2025-05-21	1.770	1.790	1.770	1.780	1.591	200,200
2025-05-20	1.790	1.790	1.770	1.790	1.600	140,000
2025-05-19	1.790	1.800	1.780	1.780	1.591	94,801
2025-05-16	1.790	1.790	1.780	1.790	1.600	58,500
2025-05-15	1.790	1.790	1.780	1.790	1.600	162,400
2025-05-14	1.800	1.840	1.790	1.790	1.600	572,000
2025-05-13	1.790	1.810	1.780	1.790	1.600	243,100
2025-05-09	1.790	1.800	1.780	1.800	1.609	142,900
2025-05-08	1.800	1.800	1.790	1.800	1.609	33,800
2025-05-07	1.790	1.800	1.750	1.800	1.609	155,135
2025-05-06	1.800	1.800	1.780	1.790	1.600	82,600
2025-05-02	1.810	1.820	1.750	1.790	1.600	276,455
2025-04-30	1.820	1.830	1.800	1.820	1.627	171,200
2025-04-29	1.800	1.820	1.800	1.820	1.627	43,300
2025-04-28	1.810	1.810	1.810	1.810	1.618	17,000
2025-04-25	1.810	1.820	1.790	1.820	1.627	140,022
2025-04-24	1.820	1.820	1.800	1.820	1.627	30,100
2025-04-23	1.820	1.830	1.810	1.820	1.627	145,100
2025-04-22	1.810	1.820	1.790	1.820	1.627	129,500
2025-04-21	1.800	1.820	1.800	1.820	1.627	39,618

← NewerPage 6 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.