Pylon Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	1.820	1.830	1.810	1.810	1.618	160,000
2025-04-17	1.820	1.840	1.820	1.820	1.627	41,901
2025-04-16	1.850	1.880	1.820	1.840	1.645	47,700
2025-04-11	1.870	1.870	1.810	1.840	1.645	76,210
2025-04-10	1.880	1.880	1.830	1.840	1.645	130,400
2025-04-09	1.720	1.830	1.720	1.830	1.636	1,510,710
2025-04-08	1.830	1.840	1.780	1.830	1.636	358,416
2025-04-04	1.890	1.890	1.850	1.880	1.681	56,523
2025-04-03	1.920	1.920	1.860	1.890	1.690	47,200
2025-04-02	1.900	1.900	1.870	1.880	1.681	97,000
2025-04-01	1.840	1.900	1.820	1.860	1.663	168,000
2025-03-31	1.860	1.860	1.820	1.830	1.636	103,988
2025-03-28	1.850	1.870	1.840	1.840	1.645	25,500
2025-03-27	1.870	1.880	1.860	1.860	1.663	69,700
2025-03-26	1.860	1.870	1.840	1.870	1.672	57,400
2025-03-25	1.860	1.870	1.850	1.870	1.672	63,120
2025-03-24	1.880	1.880	1.850	1.880	1.681	36,300
2025-03-21	1.880	1.880	1.850	1.880	1.681	22,220
2025-03-20	1.850	1.870	1.850	1.870	1.672	28,000
2025-03-19	1.860	1.860	1.840	1.860	1.663	138,900
2025-03-18	1.850	1.890	1.850	1.880	1.681	290,701
2025-03-17	1.870	1.880	1.860	1.880	1.645	105,001
2025-03-14	1.880	1.890	1.870	1.870	1.636	84,001
2025-03-13	1.880	1.900	1.850	1.880	1.645	255,852
2025-03-12	1.870	1.890	1.850	1.860	1.627	213,700
2025-03-11	1.780	1.880	1.750	1.850	1.619	315,922
2025-03-10	1.730	1.760	1.720	1.760	1.540	161,731
2025-03-07	1.730	1.740	1.710	1.740	1.522	205,600
2025-03-06	1.730	1.730	1.710	1.720	1.505	49,900
2025-03-05	1.700	1.740	1.690	1.730	1.514	331,605
2025-03-04	1.720	1.750	1.710	1.720	1.505	51,500
2025-03-03	1.730	1.740	1.710	1.730	1.514	210,346
2025-02-28	1.770	1.780	1.700	1.730	1.514	635,800
2025-02-27	1.780	1.790	1.770	1.780	1.557	259,501
2025-02-26	1.770	1.790	1.770	1.790	1.566	183,902
2025-02-25	1.790	1.790	1.780	1.790	1.566	43,802
2025-02-24	1.790	1.800	1.790	1.800	1.575	19,304
2025-02-21	1.790	1.800	1.790	1.800	1.575	160,118
2025-02-20	1.790	1.800	1.770	1.800	1.575	429,800
2025-02-19	1.790	1.820	1.790	1.810	1.584	88,100
2025-02-18	1.770	1.820	1.770	1.820	1.592	141,107
2025-02-17	1.770	1.790	1.770	1.780	1.557	137,602
2025-02-14	1.800	1.840	1.800	1.810	1.584	141,802
2025-02-13	1.790	1.800	1.790	1.800	1.575	48,101
2025-02-11	1.790	1.800	1.790	1.790	1.566	207,300
2025-02-10	1.790	1.790	1.770	1.780	1.557	162,004
2025-02-07	1.780	1.790	1.780	1.790	1.566	162,101
2025-02-06	1.830	1.850	1.790	1.790	1.566	177,302
2025-02-05	1.820	1.860	1.810	1.830	1.601	27,302
2025-02-04	1.860	1.860	1.810	1.860	1.627	33,400
2025-02-03	1.850	1.860	1.800	1.840	1.610	48,700
2025-01-31	1.850	1.850	1.820	1.850	1.619	146,029
2025-01-30	1.870	1.880	1.850	1.860	1.627	3,300
2025-01-29	1.840	1.880	1.830	1.830	1.601	151,300
2025-01-28	1.850	1.870	1.850	1.860	1.627	110,057
2025-01-27	1.850	1.860	1.840	1.850	1.619	10,520
2025-01-24	1.870	1.880	1.830	1.860	1.627	16,000
2025-01-23	1.840	1.890	1.830	1.830	1.601	28,000
2025-01-22	1.820	1.880	1.820	1.840	1.610	265,600
2025-01-21	1.810	1.850	1.790	1.820	1.592	189,900

← NewerPage 7 of 21 · 1,214 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.