Pioneer Motor PCL (BKK:PIMO)
Thailand · Delayed Price · Currency is THB 1.300
0.00 (0.00%)
Sep 7, 2026, 12:22 PM ICT
Pioneer Motor PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | - | 103,101 |
| Sep 3, 2026 | 1.33 | 1.34 | 1.24 | 1.30 | 1.30 | -2.99% | 441,702 |
| Sep 2, 2026 | 1.35 | 1.35 | 1.29 | 1.34 | 1.34 | -0.74% | 1,021,100 |
| Sep 1, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -2.88% | 1,289,032 |
| Aug 31, 2026 | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | -1.42% | 1,181,101 |
| Aug 28, 2026 | 1.40 | 1.44 | 1.37 | 1.41 | 1.41 | 1.44% | 4,780,806 |
| Aug 27, 2026 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | - | 2,135,462 |
| Aug 26, 2026 | 1.29 | 1.44 | 1.29 | 1.39 | 1.39 | 7.75% | 21,732,739 |
| Aug 25, 2026 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | - | 1,701,050 |
| Aug 24, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -2.27% | 1,662,900 |
| Aug 21, 2026 | 1.34 | 1.37 | 1.31 | 1.32 | 1.32 | -0.75% | 4,717,450 |
| Aug 20, 2026 | 1.20 | 1.40 | 1.20 | 1.33 | 1.33 | 10.83% | 13,087,965 |
| Aug 19, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 2.56% | 962,600 |
| Aug 18, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 0.86% | 187,501 |
| Aug 17, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | - | 547,500 |
| Aug 14, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -3.33% | 1,191,443 |
| Aug 13, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 367,901 |
| Aug 11, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | - | 441,000 |
| Aug 10, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 460,601 |
| Aug 7, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 266,301 |
| Aug 6, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 161,822 |
| Aug 5, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 906,101 |
| Aug 4, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 0.85% | 685,400 |
| Aug 3, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 310,900 |
| Jul 31, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 404,701 |
| Jul 30, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 424,403 |
| Jul 27, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 471,616 |
| Jul 24, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 377,200 |
| Jul 23, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 716,903 |
| Jul 22, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 696,904 |
| Jul 21, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 1.75% | 1,259,617 |
| Jul 20, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 1,367,156 |
| Jul 17, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 522,700 |
| Jul 16, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 235,799 |
| Jul 15, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 1,359,700 |
| Jul 14, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 390,201 |
| Jul 13, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 820,727 |
| Jul 10, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 808,404 |
| Jul 9, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 666,501 |
| Jul 8, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 970,610 |
| Jul 7, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 544,607 |
| Jul 6, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | - | 379,701 |
| Jul 3, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 695,700 |
| Jul 2, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 216,500 |
| Jul 1, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 233,301 |
| Jun 30, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 227,100 |
| Jun 29, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 196,509 |
| Jun 26, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | - | 670,200 |
| Jun 25, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 360,400 |
| Jun 24, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 13,701 |