Pioneer Motor PCL (BKK:PIMO)
Thailand · Delayed Price · Currency is THB 1.030
-0.020 (-1.90%)
At close: Mar 2, 2026
Pioneer Motor PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 649,942 |
| Feb 27, 2026 | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | -0.94% | 239,600 |
| Feb 26, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 170,100 |
| Feb 25, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 1,033,300 |
| Feb 24, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 592,207 |
| Feb 23, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 241,603 |
| Feb 20, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | -0.88% | 452,013 |
| Feb 19, 2026 | 1.16 | 1.16 | 1.09 | 1.13 | 1.13 | -0.88% | 1,388,400 |
| Feb 18, 2026 | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | 5.56% | 1,911,302 |
| Feb 17, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 468,699 |
| Feb 16, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | - | 551,434 |
| Feb 13, 2026 | 1.00 | 1.06 | 0.99 | 1.06 | 1.06 | 7.07% | 3,619,751 |
| Feb 12, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 248,338 |
| Feb 11, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 509,068 |
| Feb 10, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 265,738 |
| Feb 9, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 374,549 |
| Feb 6, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | - | 159,382 |
| Feb 5, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 274,360 |
| Feb 4, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 1,430,280 |
| Feb 3, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 622,105 |
| Feb 2, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 339,479 |
| Jan 30, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 76,909 |
| Jan 29, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 92,172 |
| Jan 28, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | - | 193,896 |
| Jan 27, 2026 | 0.99 | 1.02 | 0.98 | 0.98 | 0.98 | -1.01% | 1,278,148 |
| Jan 26, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 445,631 |
| Jan 23, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 140,800 |
| Jan 22, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 188,645 |
| Jan 21, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 361,400 |
| Jan 20, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 65,571 |
| Jan 19, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 29,800 |
| Jan 16, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 223,600 |
| Jan 15, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 100,701 |
| Jan 14, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 253,585 |
| Jan 13, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | - | 450,140 |
| Jan 12, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 479,904 |
| Jan 9, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 599,500 |
| Jan 8, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 178,300 |
| Jan 7, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 166,210 |
| Jan 6, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 150,930 |
| Jan 5, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 274,802 |
| Dec 30, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 542,599 |
| Dec 29, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 382,635 |
| Dec 26, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | - | 83,082 |
| Dec 25, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 33,393 |
| Dec 24, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 137,400 |
| Dec 23, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 213,725 |
| Dec 22, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 348,513 |
| Dec 19, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 589,730 |
| Dec 18, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 709,103 |