Thailand - Delayed Quote THB

Pylon Public Company Limited (PYLON.BK)

2.3200 +0.0200 (+0.87%)
At close: April 26 at 4:36 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.3000 2.3200 2.2800 2.3200 2.3200 71,200
Apr 25, 2024 2.3000 2.3200 2.2600 2.3000 2.3000 138,100
Apr 24, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Apr 23, 2024 2.3000 2.3400 2.2800 2.3000 2.3000 275,200
Apr 22, 2024 2.3000 2.3400 2.2800 2.3000 2.3000 237,200
Apr 19, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Apr 18, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Apr 17, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Apr 11, 2024 2.3600 2.3600 2.3200 2.3600 2.3600 439,300
Apr 10, 2024 2.3400 2.3800 2.3400 2.3600 2.3600 413,600
Apr 9, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Apr 5, 2024 2.3400 2.3600 2.3200 2.3400 2.3400 270,400
Apr 4, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 -
Apr 3, 2024 2.4000 2.4000 2.3200 2.3400 2.3400 354,800
Apr 2, 2024 2.4000 2.4200 2.3600 2.3600 2.3600 378,400
Apr 1, 2024 2.4000 2.4200 2.3800 2.3800 2.3800 100,900
Mar 29, 2024 2.3800 2.4000 2.3800 2.3800 2.3800 142,900
Mar 28, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 -
Mar 27, 2024 2.4400 2.4400 2.3600 2.3800 2.3800 1,155,800
Mar 26, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 -
Mar 25, 2024 2.4800 2.5200 2.3600 2.3800 2.3800 1,408,200
Mar 22, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 -
Mar 21, 2024 2.3600 2.4000 2.3600 2.3800 2.3800 233,700
Mar 20, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Mar 19, 2024 0.1400 Dividend
Mar 19, 2024 2.4000 2.4400 2.4000 2.4200 2.4200 1,199,800
Mar 18, 2024 2.5400 2.5600 2.5000 2.5400 2.4000 2,767,300
Mar 15, 2024 2.5000 2.5000 2.5000 2.5000 2.3622 -
Mar 14, 2024 2.5200 2.5400 2.4000 2.5000 2.3622 2,432,900
Mar 13, 2024 2.5600 2.5600 2.4800 2.5000 2.3622 1,651,600
Mar 12, 2024 2.5600 2.5600 2.5600 2.5600 2.4189 -
Mar 11, 2024 2.5600 2.5800 2.5200 2.5600 2.4189 617,500
Mar 8, 2024 2.5600 2.5800 2.5400 2.5600 2.4189 322,300
Mar 7, 2024 2.5400 2.6000 2.5200 2.5400 2.4000 352,600
Mar 6, 2024 2.5400 2.6000 2.5400 2.5400 2.4000 572,700
Mar 5, 2024 2.5400 2.5800 2.5200 2.5400 2.4000 363,100
Mar 4, 2024 2.5200 2.5400 2.5000 2.5400 2.4000 441,200
Mar 1, 2024 2.5600 2.5600 2.5000 2.5000 2.3622 315,400
Feb 29, 2024 2.5800 2.5800 2.5000 2.5200 2.3811 1,490,200
Feb 28, 2024 2.6000 2.6600 2.5000 2.5600 2.4189 2,003,100
Feb 27, 2024 2.5400 2.5600 2.5000 2.5200 2.3811 421,600
Feb 23, 2024 2.5600 2.5800 2.5200 2.5400 2.4000 145,900
Feb 22, 2024 2.5400 2.5600 2.5200 2.5400 2.4000 88,700
Feb 21, 2024 2.5200 2.5600 2.5200 2.5200 2.3811 61,200
Feb 20, 2024 2.6200 2.6600 2.4400 2.5200 2.3811 1,185,900
Feb 19, 2024 2.6200 2.6600 2.6000 2.6000 2.4567 177,300
Feb 16, 2024 2.7200 2.7200 2.6400 2.6600 2.5134 210,400
Feb 15, 2024 2.6800 2.7000 2.6800 2.7000 2.5512 125,100
Feb 14, 2024 2.6400 2.7600 2.6200 2.6800 2.5323 993,500
Feb 13, 2024 2.6200 2.6600 2.6000 2.6600 2.5134 148,800
Feb 12, 2024 2.6600 2.6800 2.6000 2.6200 2.4756 151,000
Feb 9, 2024 2.6000 2.6000 2.5800 2.6000 2.4567 50,300
Feb 8, 2024 2.6000 2.6200 2.5600 2.5800 2.4378 211,200
Feb 7, 2024 2.5400 2.6000 2.5400 2.5800 2.4378 113,800
Feb 6, 2024 2.5600 2.5800 2.5400 2.5600 2.4189 94,500
Feb 5, 2024 2.5600 2.5600 2.5400 2.5600 2.4189 29,800
Feb 2, 2024 2.5600 2.5600 2.5400 2.5600 2.4189 67,800
Feb 1, 2024 2.5200 2.5800 2.5200 2.5400 2.4000 83,800
Jan 31, 2024 2.5400 2.5400 2.5200 2.5200 2.3811 21,400
Jan 30, 2024 2.5600 2.5800 2.5000 2.5600 2.4189 72,200
Jan 29, 2024 2.5400 2.5800 2.5200 2.5400 2.4000 44,800
Jan 26, 2024 2.5600 2.5600 2.5400 2.5400 2.4000 800
Jan 25, 2024 2.5400 2.5600 2.5400 2.5400 2.4000 54,300
Jan 24, 2024 2.5400 2.5400 2.5000 2.5200 2.3811 173,100
Jan 23, 2024 2.5600 2.6200 2.5200 2.5400 2.4000 91,300
Jan 22, 2024 2.5600 2.5600 2.5400 2.5600 2.4189 48,000
Jan 19, 2024 2.5600 2.5800 2.5600 2.5600 2.4189 46,200
Jan 18, 2024 2.5800 2.5800 2.5400 2.5400 2.4000 117,400
Jan 17, 2024 2.6000 2.6200 2.5400 2.6000 2.4567 350,900
Jan 16, 2024 2.6200 2.6600 2.6200 2.6200 2.4756 54,400
Jan 15, 2024 2.6400 2.6800 2.6000 2.6200 2.4756 239,200
Jan 12, 2024 2.6200 2.6600 2.5600 2.6400 2.4945 59,700
Jan 11, 2024 2.6400 2.6600 2.6000 2.6400 2.4945 91,100
Jan 10, 2024 2.7000 2.7000 2.6200 2.6200 2.4756 462,100
Jan 9, 2024 2.6800 2.7400 2.6800 2.7200 2.5701 356,200
Jan 8, 2024 2.7800 2.7800 2.6800 2.7000 2.5512 242,200
Jan 5, 2024 2.8000 2.8200 2.7400 2.7600 2.6079 1,074,500
Jan 4, 2024 2.5800 2.7600 2.5600 2.7600 2.6079 890,100
Jan 3, 2024 2.5200 2.5800 2.5200 2.5600 2.4189 298,700
Dec 28, 2023 2.4600 2.5400 2.4600 2.5200 2.3811 259,300
Dec 27, 2023 2.5000 2.5200 2.4600 2.5000 2.3622 424,500
Dec 26, 2023 2.5000 2.5000 2.4800 2.5000 2.3622 49,500
Dec 25, 2023 2.5000 2.5200 2.4800 2.5000 2.3622 18,100
Dec 22, 2023 2.5200 2.5200 2.4800 2.5000 2.3622 42,300
Dec 21, 2023 2.5000 2.5000 2.5000 2.5000 2.3622 202,800
Dec 20, 2023 2.4800 2.5000 2.4600 2.5000 2.3622 55,800
Dec 19, 2023 2.4600 2.5000 2.4600 2.5000 2.3622 77,700
Dec 18, 2023 2.5200 2.5200 2.4600 2.5000 2.3622 45,000
Dec 15, 2023 2.4600 2.5200 2.4600 2.5200 2.3811 238,400
Dec 14, 2023 2.4600 2.5000 2.4400 2.4600 2.3244 166,000
Dec 13, 2023 2.4600 2.4600 2.4200 2.4600 2.3244 398,900
Dec 12, 2023 2.4800 2.5000 2.4600 2.4600 2.3244 425,900
Dec 8, 2023 2.5200 2.5200 2.4800 2.4800 2.3433 259,400
Dec 7, 2023 2.5000 2.5200 2.4800 2.5000 2.3622 57,900
Dec 6, 2023 2.5000 2.5200 2.4800 2.5200 2.3811 72,800
Dec 4, 2023 2.5000 2.5200 2.4800 2.5000 2.3622 87,100
Dec 1, 2023 2.5000 2.5000 2.4800 2.5000 2.3622 68,200
Nov 30, 2023 2.5000 2.5000 2.4600 2.4800 2.3433 388,200
Nov 29, 2023 2.5200 2.5200 2.4800 2.4800 2.3433 85,500
Nov 28, 2023 2.5000 2.5200 2.4800 2.5200 2.3811 98,700
Nov 27, 2023 2.5200 2.5200 2.4800 2.4800 2.3433 411,500
Nov 24, 2023 2.5200 2.5400 2.5000 2.5200 2.3811 60,300
Nov 23, 2023 2.5200 2.5200 2.5000 2.5200 2.3811 226,200
Nov 22, 2023 2.5200 2.5600 2.5000 2.5200 2.3811 304,300
Nov 21, 2023 2.5200 2.6000 2.5200 2.5200 2.3811 184,400
Nov 20, 2023 2.5200 2.5600 2.5200 2.5600 2.4189 102,200
Nov 17, 2023 2.5200 2.5400 2.5000 2.5200 2.3811 238,000
Nov 16, 2023 2.5400 2.5400 2.5000 2.5000 2.3622 410,400
Nov 15, 2023 2.5400 2.5400 2.4600 2.5400 2.4000 865,600
Nov 14, 2023 2.5000 2.5600 2.5000 2.5000 2.3622 204,000
Nov 13, 2023 2.4800 2.5400 2.4800 2.5200 2.3811 291,400
Nov 10, 2023 2.6000 2.6000 2.5000 2.5000 2.3622 916,100
Nov 9, 2023 2.6400 2.6400 2.6000 2.6000 2.4567 112,000
Nov 8, 2023 2.6600 2.6800 2.6000 2.6200 2.4756 118,900
Nov 7, 2023 2.6600 2.7000 2.6200 2.6400 2.4945 31,900
Nov 6, 2023 2.6800 2.7600 2.6600 2.6800 2.5323 184,600
Nov 3, 2023 2.6200 2.6800 2.6200 2.6600 2.5134 160,300
Nov 2, 2023 2.5800 2.6200 2.5800 2.5800 2.4378 155,300
Nov 1, 2023 2.6200 2.6200 2.5400 2.5800 2.4378 144,800
Oct 31, 2023 2.6400 2.6400 2.5400 2.5600 2.4189 266,900
Oct 30, 2023 2.6200 2.6200 2.5600 2.6000 2.4567 30,900
Oct 27, 2023 2.5400 2.5800 2.5200 2.5600 2.4189 682,900
Oct 26, 2023 2.6600 2.6600 2.5400 2.5600 2.4189 88,200
Oct 25, 2023 2.6600 2.6600 2.5600 2.6000 2.4567 67,500
Oct 24, 2023 2.5800 2.6800 2.5600 2.6000 2.4567 80,500
Oct 20, 2023 2.6600 2.6600 2.5800 2.5800 2.4378 115,700
Oct 19, 2023 2.6800 2.6800 2.6200 2.6400 2.4945 65,700
Oct 18, 2023 2.6800 2.6800 2.6200 2.6200 2.4756 90,700
Oct 17, 2023 2.5400 2.6800 2.5400 2.6800 2.5323 68,800
Oct 16, 2023 2.6400 2.6400 2.5800 2.6000 2.4567 115,900
Oct 12, 2023 2.6800 2.7000 2.6600 2.6600 2.5134 119,200
Oct 11, 2023 2.6200 2.7000 2.6200 2.6800 2.5323 48,700
Oct 10, 2023 2.6200 2.6200 2.5600 2.6000 2.4567 275,000
Oct 9, 2023 2.6400 2.6400 2.5400 2.6000 2.4567 306,200
Oct 6, 2023 2.7000 2.7000 2.6200 2.6400 2.4945 204,700
Oct 5, 2023 2.6800 2.7000 2.6200 2.6600 2.5134 88,300
Oct 4, 2023 2.6800 2.7000 2.6400 2.6800 2.5323 271,700
Oct 3, 2023 2.7200 2.7200 2.6600 2.6800 2.5323 311,300
Oct 2, 2023 2.7000 2.7600 2.6800 2.7000 2.5512 165,000
Sep 29, 2023 2.7400 2.7600 2.6800 2.7000 2.5512 187,900
Sep 28, 2023 2.7200 2.7600 2.7000 2.7400 2.5890 169,800
Sep 27, 2023 2.7200 2.7600 2.7000 2.7400 2.5890 196,400
Sep 26, 2023 2.8600 2.8800 2.7600 2.7600 2.6079 657,300
Sep 25, 2023 2.9000 2.9000 2.8000 2.8400 2.6835 152,100
Sep 22, 2023 2.9000 2.9000 2.8200 2.8800 2.7213 74,300
Sep 21, 2023 2.8400 2.9000 2.8200 2.8600 2.7024 264,300
Sep 20, 2023 2.8600 2.8600 2.8000 2.8200 2.6646 348,000
Sep 19, 2023 2.8800 2.8800 2.8000 2.8200 2.6646 235,600
Sep 18, 2023 2.9000 2.9200 2.8000 2.8200 2.6646 714,800
Sep 15, 2023 2.8800 2.9000 2.8600 2.8800 2.7213 288,500
Sep 14, 2023 2.8800 2.9000 2.8600 2.9000 2.7402 491,500
Sep 13, 2023 2.9200 2.9400 2.8800 2.8800 2.7213 375,000
Sep 12, 2023 2.9600 2.9800 2.8800 2.9200 2.7591 837,400
Sep 11, 2023 3.0000 3.0000 2.9400 2.9600 2.7969 442,400
Sep 8, 2023 3.0400 3.0400 2.9000 3.0000 2.8346 1,478,500
Sep 7, 2023 3.0200 3.0600 2.9400 3.0600 2.8913 549,800
Sep 6, 2023 2.9600 3.0200 2.9600 3.0200 2.8535 934,300
Sep 5, 2023 3.1000 3.1000 3.0000 3.0200 2.8535 733,600
Sep 4, 2023 3.1600 3.1600 3.0000 3.0800 2.9102 1,557,100
Sep 1, 2023 3.2200 3.2400 3.1200 3.1400 2.9669 1,375,600
Aug 31, 2023 3.2600 3.2600 3.1800 3.2200 3.0425 1,636,600
Aug 30, 2023 3.1200 3.2000 3.1200 3.1800 3.0047 2,077,300
Aug 29, 2023 2.9200 3.1200 2.9000 3.1000 2.9291 5,378,000
Aug 28, 2023 2.8200 2.8400 2.7800 2.8400 2.6835 1,477,300
Aug 25, 2023 2.7600 2.7600 2.7000 2.8000 2.6457 915,300
Aug 24, 2023 2.6600 2.7800 2.6400 2.7600 2.6079 3,014,400
Aug 23, 2023 2.5200 2.6400 2.5000 2.6200 2.4756 3,919,900
Aug 22, 2023 2.5600 2.6000 2.4200 2.4800 2.3433 6,034,300
Aug 21, 2023 2.5400 2.5800 2.5200 2.5400 2.4000 1,126,400
Aug 18, 2023 2.5000 2.5600 2.5000 2.5400 2.4000 3,936,400
Aug 17, 2023 2.6800 2.6800 2.4800 2.5000 2.3622 5,616,900
Aug 16, 2023 2.8000 2.8000 2.6600 2.6800 2.5323 1,561,600
Aug 15, 2023 2.9000 2.9400 2.7800 2.8000 2.6457 1,513,100
Aug 11, 2023 2.8800 2.9200 2.8600 2.9000 2.7402 1,133,500
Aug 10, 2023 3.0600 3.0600 2.8800 2.9400 2.7780 3,610,100
Aug 9, 2023 3.0800 3.0800 3.0600 3.0600 2.8913 319,100
Aug 8, 2023 3.2600 3.2800 3.0400 3.0600 2.8913 2,080,100
Aug 7, 2023 3.2600 3.2600 3.2400 3.2600 3.0803 65,500
Aug 4, 2023 3.2800 3.2800 3.2600 3.2600 3.0803 70,900
Aug 3, 2023 3.2600 3.2800 3.2400 3.2800 3.0992 265,100
Aug 2, 2023 3.3200 3.3200 3.2200 3.2800 3.0992 375,400
Jul 31, 2023 3.2600 3.3000 3.2600 3.3000 3.1181 157,600
Jul 27, 2023 3.1800 3.2800 3.1600 3.2600 3.0803 379,200
Jul 26, 2023 3.1800 3.2000 3.1800 3.1800 3.0047 89,000
Jul 25, 2023 3.2400 3.2400 3.1400 3.1800 3.0047 617,100
Jul 24, 2023 3.2200 3.2600 3.2200 3.2400 3.0614 87,400
Jul 21, 2023 3.2000 3.2400 3.2000 3.2200 3.0425 34,200
Jul 20, 2023 3.3200 3.3400 3.1600 3.2000 3.0236 981,400
Jul 19, 2023 3.2800 3.3400 3.2800 3.2800 3.0992 476,500
Jul 18, 2023 3.3400 3.3400 3.2200 3.2600 3.0803 369,900
Jul 17, 2023 3.3000 3.3200 3.2800 3.3200 3.1370 271,700
Jul 14, 2023 3.2000 3.2800 3.2000 3.2800 3.0992 137,700
Jul 13, 2023 3.2000 3.2400 3.1800 3.2200 3.0425 54,400
Jul 12, 2023 3.2200 3.2600 3.1800 3.2000 3.0236 295,300
Jul 11, 2023 3.2800 3.2800 3.2000 3.2400 3.0614 427,500
Jul 10, 2023 3.2800 3.3000 3.2400 3.2800 3.0992 103,900
Jul 7, 2023 3.3200 3.3200 3.2800 3.3200 3.1370 169,800
Jul 6, 2023 3.3200 3.3600 3.3000 3.3200 3.1370 106,000
Jul 5, 2023 3.3400 3.3800 3.3200 3.3400 3.1559 191,100
Jul 4, 2023 3.2800 3.3600 3.2800 3.3400 3.1559 280,200
Jul 3, 2023 3.2600 3.3800 3.2400 3.2800 3.0992 39,100
Jun 30, 2023 3.3000 3.3400 3.2000 3.2200 3.0425 580,800
Jun 29, 2023 3.2200 3.2400 3.1800 3.2200 3.0425 475,500
Jun 28, 2023 3.2800 3.2800 3.2000 3.2400 3.0614 208,700
Jun 27, 2023 3.2600 3.3400 3.2600 3.2800 3.0992 191,200
Jun 26, 2023 3.4400 3.4400 3.3000 3.3000 3.1181 861,700
Jun 23, 2023 3.4200 3.4800 3.3800 3.4200 3.2315 336,900
Jun 22, 2023 3.5200 3.5400 3.4400 3.4600 3.2693 290,100
Jun 21, 2023 3.4800 3.5000 3.4600 3.4800 3.2882 314,700
Jun 20, 2023 3.4600 3.5000 3.4600 3.4600 3.2693 375,900
Jun 19, 2023 3.5000 3.5200 3.4800 3.5000 3.3071 270,500
Jun 16, 2023 3.4600 3.5400 3.4600 3.5000 3.3071 245,500
Jun 15, 2023 3.5600 3.5600 3.4600 3.4800 3.2882 760,000
Jun 14, 2023 3.6000 3.6000 3.5400 3.5600 3.3638 1,113,400
Jun 13, 2023 3.6200 3.6800 3.5600 3.6000 3.4016 849,200
Jun 12, 2023 3.6800 3.6800 3.6000 3.6000 3.4016 149,200
Jun 9, 2023 3.6200 3.6600 3.6200 3.6200 3.4205 198,000
Jun 8, 2023 3.5800 3.6400 3.5600 3.6200 3.4205 465,100
Jun 7, 2023 3.6000 3.6400 3.5800 3.6000 3.4016 135,100
Jun 6, 2023 3.6600 3.7200 3.5800 3.6000 3.4016 341,100
Jun 2, 2023 3.6800 3.6800 3.6400 3.6600 3.4583 376,200
Jun 1, 2023 3.8400 3.8400 3.6400 3.6800 3.4772 1,038,800
May 31, 2023 3.8200 3.8600 3.8000 3.8200 3.6094 336,400
May 30, 2023 3.8400 3.8600 3.8000 3.8200 3.6094 697,400
May 29, 2023 3.8600 3.8800 3.8400 3.8400 3.6283 183,700
May 26, 2023 3.8800 3.8800 3.8400 3.8600 3.6472 74,100
May 25, 2023 3.8800 3.8800 3.8600 3.8600 3.6472 120,700
May 24, 2023 3.8800 3.8800 3.8600 3.8600 3.6472 102,100
May 23, 2023 3.8600 3.8800 3.8400 3.8800 3.6661 142,900
May 22, 2023 3.9000 3.9000 3.8200 3.8600 3.6472 332,500
May 19, 2023 3.9600 3.9600 3.9200 3.9200 3.7039 438,800
May 18, 2023 3.9600 3.9800 3.9200 3.9200 3.7039 135,500
May 17, 2023 3.9600 3.9800 3.8800 3.9000 3.6850 204,500
May 16, 2023 3.9600 4.0000 3.8800 3.9600 3.7417 283,900
May 15, 2023 4.0800 4.1200 3.9800 3.9600 3.7417 368,600
May 12, 2023 4.0400 4.0800 3.9400 4.0400 3.8173 963,800
May 11, 2023 4.0000 4.0200 3.9400 3.9800 3.7606 499,400
May 10, 2023 3.9600 4.0800 3.9600 4.0000 3.7795 894,400
May 9, 2023 3.9600 3.9800 3.9000 3.9600 3.7417 582,600
May 8, 2023 3.8400 3.9600 3.8400 3.9000 3.6850 337,400
May 3, 2023 3.8800 3.9200 3.8000 3.8400 3.6283 715,900
May 2, 2023 3.9200 4.0200 3.8600 3.8800 3.6661 328,100
Apr 28, 2023 4.0000 4.0000 3.9200 3.9200 3.7039 788,200
Apr 27, 2023 4.0200 4.0200 3.9800 3.9800 3.7606 450,800
Apr 26, 2023 4.0800 4.0800 4.0000 4.0200 3.7984 894,600