Peace & Living PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-19 | 2.860 | 2.860 | 2.860 | 2.860 | 2.696 | 1,601 |
| 2024-06-18 | 2.860 | 2.860 | 2.780 | 2.860 | 2.696 | 44,800 |
| 2024-06-17 | 2.840 | 2.860 | 2.760 | 2.860 | 2.696 | 82,701 |
| 2024-06-14 | 2.860 | 2.880 | 2.780 | 2.860 | 2.696 | 22,800 |
| 2024-06-13 | 2.860 | 2.880 | 2.800 | 2.860 | 2.696 | 3,601 |
| 2024-06-12 | 2.860 | 2.880 | 2.840 | 2.880 | 2.715 | 10,900 |
| 2024-06-11 | 2.860 | 2.860 | 2.800 | 2.860 | 2.696 | 10,700 |
| 2024-06-10 | 2.840 | 2.860 | 2.780 | 2.860 | 2.696 | 40,200 |
| 2024-06-07 | 2.840 | 2.860 | 2.800 | 2.860 | 2.696 | 17,727 |
| 2024-06-06 | 2.820 | 2.840 | 2.780 | 2.840 | 2.677 | 36,301 |
| 2024-06-05 | 2.860 | 2.860 | 2.800 | 2.840 | 2.677 | 78,800 |
| 2024-06-04 | 2.860 | 2.860 | 2.840 | 2.840 | 2.677 | 22,001 |
| 2024-05-31 | 2.840 | 2.880 | 2.840 | 2.880 | 2.715 | 26,000 |
| 2024-05-30 | 2.860 | 2.860 | 2.800 | 2.860 | 2.696 | 116,999 |
| 2024-05-29 | 2.880 | 2.880 | 2.860 | 2.880 | 2.715 | 24,980 |
| 2024-05-28 | 2.880 | 2.880 | 2.860 | 2.880 | 2.715 | 7,700 |
| 2024-05-27 | 2.860 | 2.880 | 2.860 | 2.860 | 2.696 | 40,400 |
| 2024-05-24 | 2.900 | 2.920 | 2.860 | 2.860 | 2.696 | 63,805 |
| 2024-05-23 | 2.900 | 2.920 | 2.880 | 2.920 | 2.753 | 56,600 |
| 2024-05-21 | 2.920 | 2.940 | 2.900 | 2.920 | 2.753 | 18,600 |
| 2024-05-20 | 2.980 | 3.000 | 2.880 | 2.920 | 2.753 | 102,600 |
| 2024-05-17 | 2.900 | 3.000 | 2.900 | 2.980 | 2.809 | 20,694 |
| 2024-05-16 | 2.920 | 2.980 | 2.860 | 2.880 | 2.715 | 240,101 |
| 2024-05-15 | 2.960 | 3.040 | 2.920 | 2.980 | 2.809 | 58,004 |
| 2024-05-14 | 3.040 | 3.060 | 2.940 | 2.940 | 2.772 | 66,600 |
| 2024-05-13 | 3.060 | 3.060 | 2.920 | 3.060 | 2.885 | 224,704 |
| 2024-05-10 | 3.060 | 3.080 | 2.920 | 3.080 | 2.904 | 101,857 |
| 2024-05-09 | 3.060 | 3.060 | 3.060 | 3.060 | 2.885 | 301 |
| 2024-05-08 | 3.080 | 3.080 | 3.040 | 3.080 | 2.904 | 5,201 |
| 2024-05-07 | 3.080 | 3.100 | 3.060 | 3.060 | 2.885 | 3,918 |
| 2024-05-03 | 3.040 | 3.100 | 3.020 | 3.060 | 2.885 | 11,503 |
| 2024-05-02 | 3.060 | 3.080 | 3.040 | 3.040 | 2.866 | 8,300 |
| 2024-04-30 | 3.100 | 3.200 | 3.040 | 3.060 | 2.885 | 10,816 |
| 2024-04-29 | 3.100 | 3.100 | 3.040 | 3.060 | 2.885 | 9,101 |
| 2024-04-26 | 3.140 | 3.140 | 3.100 | 3.100 | 2.922 | 14,722 |
| 2024-04-25 | 3.100 | 3.120 | 3.040 | 3.120 | 2.941 | 14,900 |
| 2024-04-24 | 3.120 | 3.120 | 3.000 | 3.040 | 2.866 | 24,280 |
| 2024-04-23 | 3.000 | 3.120 | 3.000 | 3.000 | 2.828 | 26,200 |
| 2024-04-22 | 3.020 | 3.120 | 3.000 | 3.120 | 2.941 | 16,941 |
| 2024-04-19 | 3.100 | 3.100 | 2.960 | 3.000 | 2.828 | 68,910 |
| 2024-04-18 | 2.940 | 3.200 | 2.940 | 3.060 | 2.885 | 27,010 |
| 2024-04-17 | 3.200 | 3.200 | 2.920 | 2.920 | 2.753 | 73,601 |
| 2024-04-11 | 3.180 | 3.180 | 2.920 | 3.160 | 2.979 | 117,050 |
| 2024-04-10 | 3.120 | 3.280 | 3.120 | 3.180 | 2.998 | 52,072 |
| 2024-04-09 | 3.060 | 3.160 | 3.060 | 3.120 | 2.941 | 9,002 |
| 2024-04-05 | 3.200 | 3.200 | 3.160 | 3.180 | 2.998 | 6,927 |
| 2024-04-04 | 3.200 | 3.200 | 3.160 | 3.160 | 2.979 | 4,333 |
| 2024-04-03 | 3.200 | 3.200 | 3.160 | 3.200 | 3.017 | 4,600 |
| 2024-04-02 | 3.160 | 3.200 | 3.120 | 3.180 | 2.998 | 15,601 |
| 2024-04-01 | 3.180 | 3.180 | 3.120 | 3.180 | 2.998 | 20,500 |
| 2024-03-29 | 3.200 | 3.260 | 3.180 | 3.180 | 2.998 | 35,800 |
| 2024-03-28 | 3.240 | 3.340 | 3.120 | 3.240 | 3.054 | 65,400 |
| 2024-03-27 | 3.260 | 3.260 | 3.180 | 3.180 | 2.998 | 4,700 |
| 2024-03-26 | 3.260 | 3.260 | 3.200 | 3.260 | 3.073 | 2,310 |
| 2024-03-25 | 3.260 | 3.260 | 3.240 | 3.260 | 3.073 | 3,800 |
| 2024-03-22 | 3.280 | 3.300 | 3.280 | 3.300 | 3.111 | 1,801 |
| 2024-03-21 | 3.300 | 3.320 | 3.300 | 3.300 | 3.111 | 1,200 |
| 2024-03-20 | 3.280 | 3.320 | 3.220 | 3.320 | 3.130 | 8,699 |
| 2024-03-19 | 3.280 | 3.320 | 3.200 | 3.320 | 3.130 | 14,600 |
| 2024-03-18 | 3.340 | 3.340 | 3.240 | 3.280 | 3.092 | 7,230 |
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.