Pioneer Motor PCL (BKK:PIMO)
Thailand · Delayed Price · Currency is THB 1.130
-0.020 (-1.74%)
Nov 9, 2026, 4:29 PM ICT
Pioneer Motor PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | -1.74% | 113,200 |
| Nov 6, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | - | 254,101 |
| Nov 5, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | - | 17,200 |
| Nov 4, 2026 | 1.10 | 1.15 | 1.09 | 1.15 | 1.15 | 2.68% | 122,900 |
| Nov 3, 2026 | 1.10 | 1.12 | 1.07 | 1.12 | 1.12 | -1.75% | 642,100 |
| Nov 2, 2026 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 18,200 |
| Oct 30, 2026 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -2.59% | 541,800 |
| Oct 29, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -3.33% | 539,061 |
| Oct 28, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | - | 129,800 |
| Oct 27, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | - | 157,700 |
| Oct 26, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 101,500 |
| Oct 22, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 439,300 |
| Oct 21, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -1.64% | 161,000 |
| Oct 20, 2026 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | -0.81% | 137,600 |
| Oct 19, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 97,210 |
| Oct 15, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 133,100 |
| Oct 14, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 197,400 |
| Oct 12, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | - | 89,000 |
| Oct 9, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | - | 92,100 |
| Oct 8, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | - | 63,407 |
| Oct 7, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 65,045 |
| Oct 6, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 264,105 |
| Oct 5, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 79,200 |
| Oct 2, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 272,300 |
| Oct 1, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 736,566 |
| Sep 30, 2026 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | -1.60% | 967,400 |
| Sep 29, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 429,340 |
| Sep 28, 2026 | 1.26 | 1.35 | 1.26 | 1.27 | 1.27 | 2.42% | 2,889,915 |
| Sep 25, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 149,010 |
| Sep 24, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | - | 118,302 |
| Sep 23, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 148,800 |
| Sep 22, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 240,427 |
| Sep 21, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 237,782 |
| Sep 18, 2026 | 1.22 | 1.27 | 1.20 | 1.24 | 1.24 | 1.64% | 353,409 |
| Sep 17, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | - | 427,367 |
| Sep 16, 2026 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -4.69% | 837,616 |
| Sep 15, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 294,900 |
| Sep 14, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 251,748 |
| Sep 11, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | -0.76% | 309,200 |
| Sep 10, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | - | 194,502 |
| Sep 9, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 258,605 |
| Sep 8, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | - | 378,116 |
| Sep 7, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 303,500 |
| 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 |