Pioneer Motor PCL (BKK:PIMO)
Thailand · Delayed Price · Currency is THB 1.040
0.00 (0.00%)
May 25, 2026, 11:57 AM ICT
Pioneer Motor PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 95,300 |
| May 21, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 196,400 |
| May 20, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 172,700 |
| May 19, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 130,300 |
| May 18, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 38,943 |
| May 15, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 307,908 |
| May 14, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 159,699 |
| May 13, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 466,800 |
| May 12, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 252,102 |
| May 11, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 101,206 |
| May 8, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 85,900 |
| May 7, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 54,101 |
| May 6, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 161,200 |
| May 5, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 250,300 |
| Apr 30, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.61% | 224,500 |
| Apr 29, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 0.99 | 0.99% | 423,900 |
| Apr 28, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.98 | -0.98% | 190,101 |
| Apr 27, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.99 | - | 132,341 |
| Apr 24, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.99 | 0.99% | 95,300 |
| Apr 23, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.98 | - | 114,817 |
| Apr 22, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.98 | - | 115,401 |
| Apr 21, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 0.98 | -1.94% | 138,710 |
| Apr 20, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.00 | 0.98% | 132,900 |
| Apr 17, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.99 | 0.99% | 199,600 |
| Apr 16, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 0.98 | -0.98% | 13,830 |
| Apr 10, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 0.99 | 0.99% | 10,037 |
| Apr 9, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 0.98 | -3.81% | 49,606 |
| Apr 8, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.02 | 5.00% | 288,505 |
| Apr 7, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | -0.99% | 365,400 |
| Apr 3, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.98 | 1.00% | 11,900 |
| Apr 2, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | -0.99% | 36,200 |
| Apr 1, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 0.98 | 1.00% | 68,701 |
| Mar 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 130,000 |
| Mar 30, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.97 | - | 289,501 |
| Mar 27, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.97 | -0.99% | 443,100 |
| Mar 26, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.98 | - | 270,501 |
| Mar 25, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 0.98 | 1.00% | 274,600 |
| Mar 24, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.97 | 1.01% | 133,700 |
| Mar 23, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.96 | -1.98% | 346,600 |
| Mar 20, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.98 | 1.00% | 337,300 |
| Mar 19, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.97 | - | 411,100 |
| Mar 18, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.97 | -0.99% | 67,800 |
| Mar 17, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.98 | - | 208,363 |
| Mar 16, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.98 | - | 120,121 |
| Mar 13, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.98 | - | 838,900 |
| Mar 12, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.98 | - | 443,908 |
| Mar 11, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.98 | - | 58,820 |
| Mar 10, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 0.98 | 2.02% | 101,701 |
| Mar 9, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.96 | -1.00% | 302,000 |
| Mar 6, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.97 | 1.01% | 38,904 |