Peace & Living PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 100 |
| 2026-10-14 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 100 |
| 2026-10-09 | 1.570 | 1.570 | 1.510 | 1.570 | 1.570 | 9,100 |
| 2026-10-08 | 1.560 | 1.700 | 1.520 | 1.550 | 1.550 | 37,300 |
| 2026-10-07 | 1.550 | 1.550 | 1.530 | 1.550 | 1.550 | 4,100 |
| 2026-10-06 | 1.490 | 1.550 | 1.490 | 1.550 | 1.550 | 17,600 |
| 2026-10-05 | 1.470 | 1.550 | 1.470 | 1.550 | 1.550 | 23,910 |
| 2026-10-02 | 1.550 | 1.550 | 1.510 | 1.550 | 1.550 | 1,500 |
| 2026-10-01 | 1.530 | 1.550 | 1.530 | 1.550 | 1.550 | 13,500 |
| 2026-09-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-09-29 | 1.550 | 1.550 | 1.490 | 1.550 | 1.550 | 1,200 |
| 2026-09-28 | 1.530 | 1.550 | 1.350 | 1.550 | 1.550 | 43,800 |
| 2026-09-25 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 300 |
| 2026-09-24 | 1.550 | 1.550 | 1.530 | 1.550 | 1.550 | 23,700 |
| 2026-09-23 | 1.520 | 1.550 | 1.510 | 1.550 | 1.550 | 9,852 |
| 2026-09-22 | 1.530 | 1.550 | 1.510 | 1.530 | 1.530 | 13,000 |
| 2026-09-21 | 1.510 | 1.680 | 1.510 | 1.580 | 1.580 | 129,899 |
| 2026-09-18 | 1.460 | 1.490 | 1.460 | 1.490 | 1.490 | 15,100 |
| 2026-09-17 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 41,400 |
| 2026-09-16 | 1.480 | 1.480 | 1.460 | 1.480 | 1.480 | 30,000 |
| 2026-09-15 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 4,200 |
| 2026-09-14 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 9,000 |
| 2026-09-11 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 14,100 |
| 2026-09-10 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 27,125 |
| 2026-09-09 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 45,305 |
| 2026-09-08 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 1,204 |
| 2026-09-07 | 1.460 | 1.490 | 1.450 | 1.470 | 1.470 | 48,802 |
| 2026-09-04 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 25,100 |
| 2026-09-03 | 1.480 | 1.480 | 1.450 | 1.460 | 1.460 | 8,201 |
| 2026-09-02 | 1.460 | 1.490 | 1.450 | 1.450 | 1.450 | 65,104 |
| 2026-09-01 | 1.460 | 1.490 | 1.460 | 1.490 | 1.490 | 7,600 |
| 2026-08-31 | 1.470 | 1.480 | 1.450 | 1.480 | 1.480 | 33,600 |
| 2026-08-28 | 1.480 | 1.490 | 1.460 | 1.460 | 1.460 | 48,900 |
| 2026-08-27 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 5,400 |
| 2026-08-26 | 1.470 | 1.480 | 1.460 | 1.470 | 1.470 | 21,500 |
| 2026-08-25 | 1.480 | 1.490 | 1.470 | 1.490 | 1.490 | 32,101 |
| 2026-08-24 | 1.500 | 1.510 | 1.480 | 1.510 | 1.510 | 69,703 |
| 2026-08-21 | 1.550 | 1.550 | 1.510 | 1.550 | 1.550 | 16,200 |
| 2026-08-20 | 1.640 | 1.640 | 1.530 | 1.550 | 1.550 | 54,300 |
| 2026-08-19 | 1.530 | 1.660 | 1.530 | 1.600 | 1.600 | 147,949 |
| 2026-08-18 | 1.450 | 1.550 | 1.440 | 1.530 | 1.530 | 121,810 |
| 2026-08-17 | 1.450 | 1.450 | 1.440 | 1.450 | 1.450 | 24,949 |
| 2026-08-14 | 1.470 | 1.600 | 1.450 | 1.450 | 1.450 | 26,600 |
| 2026-08-13 | 1.420 | 1.460 | 1.420 | 1.450 | 1.450 | 152,102 |
| 2026-08-11 | 1.440 | 1.440 | 1.410 | 1.440 | 1.440 | 2,300 |
| 2026-08-10 | 1.440 | 1.440 | 1.420 | 1.440 | 1.440 | 3,000 |
| 2026-08-07 | 1.410 | 1.440 | 1.400 | 1.440 | 1.440 | 25,414 |
| 2026-08-06 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 3,301 |
| 2026-08-05 | 1.440 | 1.460 | 1.390 | 1.420 | 1.420 | 488,913 |
| 2026-08-04 | 1.500 | 1.500 | 1.420 | 1.460 | 1.460 | 315,047 |
| 2026-08-03 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 3,670 |
| 2026-07-31 | 1.490 | 1.500 | 1.450 | 1.500 | 1.500 | 226,902 |
| 2026-07-30 | 1.530 | 1.560 | 1.490 | 1.500 | 1.500 | 21,800 |
| 2026-07-27 | 1.540 | 1.540 | 1.480 | 1.510 | 1.510 | 23,500 |
| 2026-07-24 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 35,300 |
| 2026-07-23 | 1.490 | 1.490 | 1.470 | 1.490 | 1.490 | 9,400 |
| 2026-07-22 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 16,100 |
| 2026-07-21 | 1.490 | 1.490 | 1.470 | 1.480 | 1.480 | 27,100 |
| 2026-07-20 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 54,001 |
| 2026-07-17 | 1.490 | 1.500 | 1.480 | 1.500 | 1.500 | 18,909 |
Page 1 of 4 · 228 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 0.0600 THB |
| 2025-03-13 | 0.0600 THB |
| 2024-03-14 | 0.1500 THB |
| 2023-03-15 | 0.2500 THB |
| 2022-03-15 | 0.2400 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.