SET · PIMO · stock
Pioneer Motor Public Company Limited (PIMO) stock price history
Every SET trading session of Pioneer Motor Public Company Limited from Aug 13, 2015 to Nov 13, 2026: 2,716 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PIMO adjusted close, 2015 to 2026
- THB 4.19
- All time high, 2021
- THB 1.44
- 52 week high, THB 0.9355 low
- 2,716
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
PIMO key facts
- Pioneer Motor Public Company Limited (PIMO) closed at THB 1.10 on Nov 13, 2026 on SET.
- PIMO's all time high close is THB 4.19, set on Apr 26, 2021; its all time low close is THB 0.6041 on Mar 23, 2020.
- PIMO's 52 week range is THB 0.9355 to THB 1.44.
- PIMO returned +9.6% over the year to Nov 13, 2026 and -64.8% over five years.
- Over ten years PIMO returned -49%, -6.6% a year compounded.
- PIMO's deepest drawdown was -84.7% from Dec 26, 2018 to Mar 23, 2020.
- DataCedar holds 2,716 daily sessions of PIMO history from Aug 13, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PIMO price chart, 2015 to 2026
PIMO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.3% |
| 3 months | -8.3% |
| 6 months | +5.8% |
| Year to date | +12.9% |
| 1 year | +9.6% |
| 3 years | -4.7% |
| 5 years | -64.8% |
| 10 years | -49.5% |
| Since Aug 13, 2015 | -43.2% |
| Compound annual growth, 11.3 years | -4.9% |
PIMO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.19 on Apr 26, 2021
- All time low close
- THB 0.6041 on Mar 23, 2020
- 52 week high
- THB 1.44 on Aug 26, 2026
- 52 week low
- THB 0.9355 on Mar 4, 2026
- Deepest drawdown
- -84.7% from Dec 26, 2018 to Mar 23, 2020, recovered Apr 21, 2021
- Best single session
- +19.5% on Apr 21, 2021
- Worst single session
- -29.9% on Apr 10, 2019
- Volatility, 1 year annualised
- 26.3%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2018, +157%
- Worst calendar year
- 2019, -75%
PIMO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Aug 13, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.9745 | THB 1.44 | THB 0.9355 | THB 1.10 | +12.9% | 130M | 213 |
| 2025 | THB 1.26 | THB 1.28 | THB 0.9279 | THB 0.9745 | -22.9% | 115.7M | 242 |
| 2024 | THB 1.34 | THB 1.98 | THB 1.22 | THB 1.26 | -1.0% | 676.7M | 243 |
| 2023 | THB 2.43 | THB 2.50 | THB 1.09 | THB 1.28 | -47.4% | 339.2M | 234 |
| 2022 | THB 3.02 | THB 3.52 | THB 2.16 | THB 2.43 | -18.7% | 1.7B | 241 |
| 2021 | THB 1.76 | THB 4.31 | THB 1.73 | THB 2.99 | +66.8% | 3.7B | 241 |
| 2020 | THB 0.9908 | THB 2.27 | THB 0.4994 | THB 1.79 | +80.8% | 2.1B | 243 |
| 2019 | THB 3.90 | THB 3.91 | THB 0.9263 | THB 0.9908 | -74.6% | 1B | 244 |
| 2018 | THB 1.53 | THB 3.94 | THB 1.39 | THB 3.90 | +157.5% | 282.4M | 243 |
| 2017 | THB 2.16 | THB 2.65 | THB 1.51 | THB 1.51 | -29.5% | 631.6M | 232 |
| 2016 | THB 1.44 | THB 2.38 | THB 1.38 | THB 2.15 | +48.8% | 2.8B | 243 |
| 2015 | THB 2.64 | THB 2.76 | THB 1.28 | THB 1.44 | n/a | 3.7B | 97 |
PIMO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 1.10 | -2.7% |
| October 2026 | THB 1.13 | -8.1% |
| September 2026 | THB 1.23 | -11.5% |
| August 2026 | THB 1.39 | +17.8% |
| July 2026 | THB 1.18 | +6.3% |
| June 2026 | THB 1.11 | +2.8% |
| May 2026 | THB 1.08 | +6.9% |
| April 2026 | THB 1.01 | +3.6% |
| March 2026 | THB 0.9745 | -4.8% |
| February 2026 | THB 1.02 | +6.1% |
| January 2026 | THB 0.9648 | -1.0% |
| December 2025 | THB 0.9745 | +1.0% |
About the PIMO data
Daily bars. 2,716 sessions from Aug 13, 2015 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 13, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3APIMO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PHG Patrangsit Healthcare Group Public Company Limited
- PHG-R Patrangsit Healthcare Group Public Company Limited
- PHOL Phol Dhanya Public Company Limited
- PHOL-R Phol Dhanya Public Company Limited
- PIMO-R Pioneer Motor Public Company Limited
- PIN Pinthong Industrial Park Public Company Limited
- PIN-R Pinthong Industrial Park Public Company Limited
- PINGAN01 Ping An Insurance (Group) Company of China, Ltd.
Common questions
PIMO share price history
