Pioneer Motor PCL (BKK:PIMO)
Thailand · Delayed Price · Currency is THB 1.240
0.00 (0.00%)
Oct 9, 2026, 4:29 PM ICT
Pioneer Motor PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | - | 100,900 |
| 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 |
| 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 |