Pylon Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.940 | 3.960 | 3.920 | 3.940 | 3.940 | 443,100 |
| 2026-10-14 | 3.900 | 3.980 | 3.840 | 3.920 | 3.920 | 887,101 |
| 2026-10-12 | 3.920 | 3.920 | 3.880 | 3.900 | 3.900 | 89,100 |
| 2026-10-09 | 3.880 | 3.920 | 3.860 | 3.920 | 3.920 | 160,100 |
| 2026-10-08 | 3.940 | 3.940 | 3.880 | 3.940 | 3.940 | 122,300 |
| 2026-10-07 | 3.900 | 3.940 | 3.860 | 3.940 | 3.940 | 289,401 |
| 2026-10-06 | 3.900 | 3.900 | 3.860 | 3.900 | 3.900 | 309,603 |
| 2026-10-05 | 3.940 | 3.940 | 3.900 | 3.920 | 3.920 | 108,709 |
| 2026-10-02 | 4.000 | 4.000 | 3.920 | 3.940 | 3.940 | 568,054 |
| 2026-10-01 | 4.000 | 4.020 | 3.940 | 4.000 | 4.000 | 364,001 |
| 2026-09-30 | 4.040 | 4.060 | 3.960 | 4.020 | 4.020 | 547,200 |
| 2026-09-29 | 4.060 | 4.060 | 4.000 | 4.040 | 4.040 | 340,200 |
| 2026-09-28 | 4.060 | 4.060 | 4.000 | 4.040 | 4.040 | 400,000 |
| 2026-09-25 | 4.040 | 4.060 | 4.020 | 4.060 | 4.060 | 376,120 |
| 2026-09-24 | 4.040 | 4.080 | 4.000 | 4.040 | 4.040 | 2,972,617 |
| 2026-09-23 | 3.840 | 3.960 | 3.840 | 3.960 | 3.960 | 1,001,612 |
| 2026-09-22 | 3.820 | 3.860 | 3.800 | 3.840 | 3.840 | 272,001 |
| 2026-09-21 | 3.780 | 3.840 | 3.780 | 3.820 | 3.820 | 149,700 |
| 2026-09-18 | 3.780 | 3.800 | 3.780 | 3.780 | 3.780 | 205,963 |
| 2026-09-17 | 3.800 | 3.820 | 3.780 | 3.780 | 3.780 | 100,702 |
| 2026-09-16 | 3.760 | 3.780 | 3.740 | 3.780 | 3.780 | 211,280 |
| 2026-09-15 | 3.740 | 3.760 | 3.680 | 3.760 | 3.760 | 585,726 |
| 2026-09-14 | 3.800 | 3.800 | 3.720 | 3.740 | 3.740 | 277,506 |
| 2026-09-11 | 3.800 | 3.820 | 3.760 | 3.800 | 3.800 | 436,359 |
| 2026-09-10 | 3.840 | 3.840 | 3.800 | 3.840 | 3.840 | 408,001 |
| 2026-09-09 | 3.840 | 3.860 | 3.840 | 3.840 | 3.840 | 192,208 |
| 2026-09-08 | 3.860 | 3.880 | 3.840 | 3.840 | 3.840 | 267,702 |
| 2026-09-07 | 3.860 | 3.880 | 3.840 | 3.860 | 3.860 | 289,301 |
| 2026-09-04 | 3.880 | 3.900 | 3.840 | 3.860 | 3.860 | 346,501 |
| 2026-09-03 | 3.920 | 3.920 | 3.880 | 3.880 | 3.880 | 401,302 |
| 2026-09-02 | 3.880 | 3.900 | 3.860 | 3.880 | 3.880 | 551,800 |
| 2026-09-01 | 3.880 | 3.900 | 3.840 | 3.880 | 3.880 | 776,111 |
| 2026-08-31 | 3.880 | 3.900 | 3.880 | 3.880 | 3.880 | 273,422 |
| 2026-08-28 | 3.880 | 3.900 | 3.840 | 3.880 | 3.880 | 375,338 |
| 2026-08-27 | 3.840 | 3.920 | 3.820 | 3.860 | 3.860 | 1,563,350 |
| 2026-08-26 | 3.980 | 4.020 | 3.960 | 3.980 | 3.830 | 918,256 |
| 2026-08-25 | 3.900 | 3.980 | 3.900 | 3.980 | 3.830 | 1,179,362 |
| 2026-08-24 | 3.960 | 3.960 | 3.880 | 3.880 | 3.734 | 736,204 |
| 2026-08-21 | 3.900 | 3.960 | 3.880 | 3.940 | 3.792 | 609,701 |
| 2026-08-20 | 3.940 | 3.940 | 3.880 | 3.900 | 3.753 | 498,400 |
| 2026-08-19 | 3.840 | 3.920 | 3.820 | 3.900 | 3.753 | 818,167 |
| 2026-08-18 | 3.880 | 3.900 | 3.820 | 3.880 | 3.734 | 782,302 |
| 2026-08-17 | 3.780 | 3.880 | 3.780 | 3.860 | 3.715 | 1,512,817 |
| 2026-08-14 | 3.720 | 3.780 | 3.680 | 3.740 | 3.599 | 2,266,622 |
| 2026-08-13 | 3.520 | 3.620 | 3.520 | 3.620 | 3.484 | 860,500 |
| 2026-08-11 | 3.620 | 3.640 | 3.500 | 3.520 | 3.387 | 949,600 |
| 2026-08-10 | 3.640 | 3.660 | 3.600 | 3.640 | 3.503 | 332,031 |
| 2026-08-07 | 3.600 | 3.680 | 3.600 | 3.640 | 3.503 | 271,600 |
| 2026-08-06 | 3.620 | 3.660 | 3.620 | 3.620 | 3.484 | 285,012 |
| 2026-08-05 | 3.620 | 3.640 | 3.620 | 3.620 | 3.484 | 441,601 |
| 2026-08-04 | 3.600 | 3.640 | 3.600 | 3.620 | 3.484 | 235,500 |
| 2026-08-03 | 3.600 | 3.640 | 3.580 | 3.600 | 3.464 | 229,600 |
| 2026-07-31 | 3.560 | 3.620 | 3.560 | 3.600 | 3.464 | 413,299 |
| 2026-07-30 | 3.640 | 3.640 | 3.520 | 3.580 | 3.445 | 923,400 |
| 2026-07-27 | 3.640 | 3.660 | 3.580 | 3.640 | 3.503 | 392,702 |
| 2026-07-24 | 3.660 | 3.660 | 3.620 | 3.640 | 3.503 | 170,500 |
| 2026-07-23 | 3.660 | 3.680 | 3.640 | 3.660 | 3.522 | 387,604 |
| 2026-07-22 | 3.760 | 3.780 | 3.640 | 3.660 | 3.522 | 469,202 |
| 2026-07-21 | 3.660 | 3.740 | 3.640 | 3.720 | 3.580 | 700,100 |
| 2026-07-20 | 3.660 | 3.680 | 3.640 | 3.640 | 3.503 | 436,500 |
Page 1 of 3 · 121 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.