Pylon Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	2.260	2.260	2.200	2.220	1.942	44,901
2024-10-21	2.200	2.260	2.200	2.240	1.960	23,101
2024-10-18	2.260	2.280	2.220	2.220	1.942	261,801
2024-10-17	2.300	2.300	2.240	2.260	1.977	66,700
2024-10-16	2.220	2.300	2.220	2.240	1.960	250,577
2024-10-15	2.220	2.260	2.220	2.220	1.942	27,991
2024-10-11	2.220	2.260	2.220	2.260	1.977	43,202
2024-10-10	2.300	2.300	2.220	2.260	1.977	375,202
2024-10-09	2.260	2.320	2.260	2.260	1.977	57,801
2024-10-08	2.300	2.300	2.260	2.300	2.012	81,569
2024-10-07	2.280	2.300	2.240	2.300	2.012	297,600
2024-10-04	2.280	2.300	2.260	2.300	2.012	143,201
2024-10-03	2.360	2.360	2.280	2.280	1.995	170,611
2024-10-02	2.340	2.360	2.320	2.360	2.065	257,704
2024-10-01	2.340	2.380	2.300	2.340	2.047	310,304
2024-09-30	2.320	2.320	2.280	2.320	2.030	37,005
2024-09-27	2.280	2.340	2.280	2.300	2.012	209,900
2024-09-26	2.320	2.320	2.260	2.280	1.995	120,212
2024-09-25	2.300	2.340	2.260	2.280	1.995	553,101
2024-09-24	2.360	2.360	2.260	2.300	2.012	517,803
2024-09-23	2.360	2.380	2.320	2.340	2.047	55,215
2024-09-20	2.300	2.360	2.300	2.360	2.065	360,280
2024-09-19	2.300	2.320	2.280	2.300	2.012	126,205
2024-09-18	2.240	2.300	2.240	2.300	2.012	256,304
2024-09-17	2.240	2.260	2.200	2.240	1.960	290,904
2024-09-16	2.240	2.260	2.220	2.240	1.960	93,401
2024-09-13	2.260	2.260	2.220	2.240	1.960	67,100
2024-09-12	2.220	2.260	2.200	2.220	1.942	28,600
2024-09-11	2.220	2.260	2.200	2.220	1.942	367,201
2024-09-10	2.280	2.280	2.220	2.220	1.942	204,501
2024-09-09	2.280	2.280	2.200	2.260	1.977	204,835
2024-09-06	2.120	2.240	2.100	2.240	1.960	533,403
2024-09-05	2.060	2.120	2.060	2.100	1.837	236,179
2024-09-04	2.040	2.060	2.040	2.060	1.802	70,720
2024-09-03	2.020	2.040	2.000	2.040	1.785	149,710
2024-09-02	2.020	2.020	2.000	2.000	1.750	53,002
2024-08-30	2.040	2.040	2.000	2.000	1.750	427,901
2024-08-29	2.040	2.040	2.000	2.020	1.767	68,030
2024-08-28	2.000	2.040	1.990	2.020	1.767	66,400
2024-08-27	2.020	2.040	1.990	1.990	1.741	220,400
2024-08-26	2.000	2.020	1.970	2.020	1.767	188,709
2024-08-23	1.990	2.000	1.950	2.000	1.750	146,042
2024-08-22	1.970	1.990	1.950	1.990	1.741	86,702
2024-08-21	1.950	1.980	1.940	1.950	1.706	163,631
2024-08-20	1.830	1.940	1.830	1.940	1.697	243,903
2024-08-19	1.780	1.840	1.780	1.830	1.601	257,532
2024-08-16	1.740	1.780	1.710	1.780	1.557	883,405
2024-08-15	1.710	1.770	1.690	1.730	1.514	238,800
2024-08-14	1.700	1.780	1.660	1.700	1.487	430,877
2024-08-13	1.830	1.840	1.750	1.770	1.549	265,515
2024-08-09	1.850	1.850	1.810	1.840	1.610	188,219
2024-08-08	1.800	1.860	1.800	1.860	1.627	67,601
2024-08-07	1.830	1.850	1.810	1.840	1.610	53,232
2024-08-06	1.810	1.890	1.800	1.830	1.601	286,565
2024-08-05	1.990	2.000	1.760	1.760	1.540	835,443
2024-08-02	2.000	2.000	1.980	2.000	1.750	36,315
2024-08-01	2.000	2.040	1.990	2.000	1.750	56,905
2024-07-31	1.990	2.020	1.970	1.990	1.741	113,302
2024-07-30	1.950	2.020	1.950	1.990	1.741	24,502
2024-07-26	1.980	2.020	1.980	2.000	1.750	81,708

← NewerPage 9 of 21 · 1,215 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.