Pioneer Motor Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	3.480	3.600	3.420	3.580	3.060	17,230,100
2022-05-10	3.240	3.500	3.200	3.480	2.975	12,725,000
2022-05-09	3.220	3.280	3.200	3.240	2.769	2,514,000
2022-05-06	3.180	3.260	3.180	3.240	2.769	1,584,300
2022-05-05	3.280	3.320	3.220	3.260	2.786	3,280,600
2022-05-03	3.400	3.420	3.260	3.260	2.786	6,248,400
2022-04-29	3.520	3.540	3.420	3.420	2.914	17,023,699
2022-04-28	3.660	3.760	3.620	3.620	3.085	62,097,602
2022-04-27	3.380	3.580	3.300	3.580	3.051	23,223,900
2022-04-26	3.360	3.420	3.320	3.340	2.846	1,310,600
2022-04-25	3.340	3.400	3.320	3.340	2.846	1,088,500
2022-04-22	3.360	3.440	3.300	3.360	2.863	1,643,400
2022-04-21	3.360	3.400	3.320	3.360	2.863	742,800
2022-04-20	3.360	3.420	3.320	3.320	2.829	1,252,200
2022-04-19	3.340	3.420	3.320	3.340	2.846	4,096,600
2022-04-18	3.280	3.320	3.280	3.280	2.795	799,200
2022-04-12	3.280	3.320	3.260	3.300	2.812	905,000
2022-04-11	3.360	3.380	3.300	3.300	2.812	1,220,500
2022-04-08	3.340	3.380	3.340	3.360	2.863	264,600
2022-04-07	3.340	3.380	3.320	3.360	2.863	1,042,600
2022-04-05	3.460	3.480	3.340	3.340	2.846	2,967,600
2022-04-04	3.420	3.480	3.380	3.440	2.931	3,077,500
2022-04-01	3.340	3.420	3.340	3.400	2.897	1,115,200
2022-03-31	3.400	3.420	3.340	3.340	2.846	2,161,300
2022-03-30	3.440	3.440	3.400	3.400	2.897	1,515,500
2022-03-29	3.400	3.440	3.380	3.400	2.897	2,124,000
2022-03-28	3.320	3.440	3.300	3.400	2.897	5,267,100
2022-03-25	3.420	3.500	3.320	3.320	2.829	4,799,600
2022-03-24	3.360	3.620	3.320	3.420	2.914	36,192,488
2022-03-23	3.300	3.360	3.280	3.360	2.863	2,798,041
2022-03-22	3.260	3.300	3.240	3.280	2.795	460,400
2022-03-21	3.320	3.340	3.260	3.300	2.812	903,200
2022-03-18	3.300	3.340	3.280	3.340	2.846	430,800
2022-03-17	3.280	3.320	3.280	3.300	2.812	793,000
2022-03-16	3.240	3.300	3.240	3.280	2.795	536,900
2022-03-15	3.280	3.320	3.220	3.220	2.744	1,235,900
2022-03-14	3.300	3.340	3.280	3.300	2.812	636,600
2022-03-11	3.300	3.340	3.260	3.320	2.829	406,000
2022-03-10	3.360	3.360	3.300	3.320	2.829	1,217,100
2022-03-09	3.200	3.320	3.180	3.300	2.812	1,095,400
2022-03-08	3.260	3.300	3.080	3.180	2.710	2,927,600
2022-03-07	3.400	3.400	3.240	3.280	2.795	3,415,200
2022-03-04	3.440	3.440	3.380	3.400	2.897	1,381,700
2022-03-03	3.480	3.500	3.400	3.420	2.914	1,759,300
2022-03-02	3.460	3.500	3.440	3.440	2.931	1,059,700
2022-03-01	3.440	3.500	3.440	3.440	2.931	2,130,300
2022-02-28	3.440	3.460	3.380	3.380	2.880	2,056,500
2022-02-25	3.420	3.460	3.380	3.420	2.914	2,201,600
2022-02-24	3.480	3.500	3.340	3.360	2.863	4,008,800
2022-02-23	3.560	3.580	3.440	3.480	2.965	5,510,800
2022-02-22	3.340	3.640	3.300	3.560	3.034	27,762,100
2022-02-21	3.360	3.380	3.320	3.340	2.846	2,000,100
2022-02-18	3.380	3.380	3.340	3.360	2.863	1,502,900
2022-02-17	3.400	3.420	3.360	3.380	2.880	2,013,600
2022-02-15	3.420	3.440	3.360	3.380	2.880	2,667,800
2022-02-14	3.540	3.540	3.400	3.440	2.931	1,871,500
2022-02-11	3.420	3.460	3.400	3.460	2.948	1,302,800
2022-02-10	3.540	3.540	3.440	3.440	2.931	1,984,000
2022-02-09	3.580	3.580	3.500	3.500	2.982	1,192,500
2022-02-08	3.580	3.580	3.500	3.520	2.999	1,387,300

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.0260 THB
2025-08-21	0.0230 THB
2025-05-02	0.0550 THB
2024-08-27	0.0200 THB
2024-05-03	0.0300 THB
2023-08-21	0.0100 THB
2023-05-02	0.0320 THB
2022-08-22	0.0200 THB
2022-05-03	0.0100 THB
2021-08-24	0.0180 THB
2021-05-05	0.0340 THB
2020-08-26	0.0180 THB
2020-04-29	0.0180 THB
2019-04-30	0.0130 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.