Peace & Living PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 3.560 | 3.560 | 3.240 | 3.340 | 3.149 | 35,120 |
| 2024-03-14 | 3.260 | 3.560 | 3.200 | 3.560 | 3.356 | 15,300 |
| 2024-03-13 | 3.300 | 3.320 | 3.260 | 3.320 | 2.988 | 10,502 |
| 2024-03-12 | 3.240 | 3.380 | 3.240 | 3.300 | 2.970 | 24,300 |
| 2024-03-11 | 3.220 | 3.240 | 3.200 | 3.240 | 2.916 | 6,620 |
| 2024-03-08 | 3.200 | 3.220 | 3.180 | 3.220 | 2.898 | 2,800 |
| 2024-03-07 | 3.240 | 3.240 | 3.220 | 3.220 | 2.898 | 20,800 |
| 2024-03-06 | 3.220 | 3.220 | 3.200 | 3.220 | 2.898 | 4,305 |
| 2024-03-05 | 3.160 | 3.220 | 3.160 | 3.200 | 2.880 | 14,403 |
| 2024-03-04 | 3.240 | 3.240 | 3.180 | 3.200 | 2.880 | 4,050 |
| 2024-03-01 | 3.180 | 3.200 | 3.160 | 3.200 | 2.880 | 51,801 |
| 2024-02-29 | 3.180 | 3.180 | 3.140 | 3.160 | 2.844 | 96,301 |
| 2024-02-28 | 3.140 | 3.160 | 3.120 | 3.140 | 2.826 | 34,502 |
| 2024-02-27 | 3.180 | 3.180 | 3.100 | 3.160 | 2.844 | 93,300 |
| 2024-02-23 | 3.200 | 3.200 | 3.120 | 3.180 | 2.862 | 19,673 |
| 2024-02-22 | 3.120 | 3.180 | 3.080 | 3.180 | 2.862 | 60,861 |
| 2024-02-21 | 3.200 | 3.200 | 3.000 | 3.120 | 2.808 | 352,729 |
| 2024-02-20 | 3.220 | 3.300 | 3.180 | 3.240 | 2.916 | 18,305 |
| 2024-02-19 | 3.200 | 3.220 | 3.180 | 3.200 | 2.880 | 5,190 |
| 2024-02-16 | 3.180 | 3.220 | 3.160 | 3.160 | 2.844 | 4,705 |
| 2024-02-15 | 3.180 | 3.220 | 3.160 | 3.160 | 2.844 | 53,914 |
| 2024-02-14 | 3.160 | 3.220 | 3.160 | 3.160 | 2.844 | 14,900 |
| 2024-02-13 | 3.180 | 3.200 | 3.160 | 3.180 | 2.862 | 12,934 |
| 2024-02-12 | 3.200 | 3.220 | 3.160 | 3.160 | 2.844 | 11,301 |
| 2024-02-09 | 3.240 | 3.240 | 3.180 | 3.200 | 2.880 | 20,900 |
| 2024-02-08 | 3.240 | 3.280 | 3.220 | 3.240 | 2.916 | 3,600 |
| 2024-02-07 | 3.220 | 3.260 | 3.200 | 3.260 | 2.934 | 15,100 |
| 2024-02-06 | 3.260 | 3.280 | 3.200 | 3.260 | 2.934 | 62,918 |
| 2024-02-05 | 3.280 | 3.280 | 3.200 | 3.200 | 2.880 | 15,142 |
| 2024-02-02 | 3.320 | 3.320 | 3.220 | 3.280 | 2.952 | 30,901 |
| 2024-02-01 | 3.260 | 3.500 | 3.240 | 3.280 | 2.952 | 45,006 |
| 2024-01-31 | 3.240 | 3.260 | 3.200 | 3.260 | 2.934 | 3,618 |
| 2024-01-30 | 3.260 | 3.300 | 3.240 | 3.280 | 2.952 | 57,800 |
| 2024-01-29 | 3.280 | 3.280 | 3.240 | 3.260 | 2.934 | 14,851 |
| 2024-01-26 | 3.260 | 3.280 | 3.260 | 3.280 | 2.952 | 21,444 |
| 2024-01-25 | 3.220 | 3.440 | 3.220 | 3.280 | 2.952 | 6,762 |
| 2024-01-24 | 3.240 | 3.260 | 3.200 | 3.220 | 2.898 | 11,647 |
| 2024-01-23 | 3.320 | 3.320 | 3.180 | 3.240 | 2.916 | 69,210 |
| 2024-01-22 | 3.200 | 3.200 | 3.160 | 3.200 | 2.880 | 333,206 |
| 2024-01-19 | 3.180 | 3.180 | 3.160 | 3.180 | 2.862 | 6,305 |
| 2024-01-18 | 3.200 | 3.200 | 3.160 | 3.160 | 2.844 | 96,619 |
| 2024-01-17 | 3.160 | 3.220 | 3.160 | 3.220 | 2.898 | 31,331 |
| 2024-01-16 | 3.160 | 3.180 | 3.160 | 3.160 | 2.844 | 49,303 |
| 2024-01-15 | 3.200 | 3.200 | 3.160 | 3.160 | 2.844 | 40,017 |
| 2024-01-12 | 3.120 | 3.180 | 3.120 | 3.180 | 2.862 | 100,601 |
| 2024-01-11 | 3.200 | 3.200 | 3.160 | 3.180 | 2.862 | 104,836 |
| 2024-01-10 | 3.240 | 3.240 | 3.200 | 3.200 | 2.880 | 12,645 |
| 2024-01-09 | 3.240 | 3.260 | 3.220 | 3.240 | 2.916 | 57,638 |
| 2024-01-08 | 3.280 | 3.280 | 3.240 | 3.260 | 2.934 | 77,020 |
| 2024-01-05 | 3.260 | 3.260 | 3.220 | 3.260 | 2.934 | 59,534 |
| 2024-01-04 | 3.200 | 3.240 | 3.200 | 3.240 | 2.916 | 82,860 |
| 2024-01-03 | 3.200 | 3.220 | 3.200 | 3.220 | 2.898 | 43,757 |
| 2024-01-02 | 3.200 | 3.220 | 3.180 | 3.220 | 2.898 | 51,405 |
| 2023-12-28 | 3.160 | 3.220 | 3.160 | 3.220 | 2.898 | 95,417 |
| 2023-12-27 | 3.200 | 3.240 | 3.140 | 3.180 | 2.862 | 151,612 |
| 2023-12-26 | 3.200 | 3.220 | 3.180 | 3.180 | 2.862 | 153,428 |
| 2023-12-25 | 3.180 | 3.260 | 3.180 | 3.200 | 2.880 | 135,455 |
| 2023-12-22 | 3.180 | 3.180 | 3.160 | 3.160 | 2.844 | 164,309 |
| 2023-12-21 | 3.180 | 3.200 | 3.160 | 3.180 | 2.862 | 53,407 |
| 2023-12-20 | 3.180 | 3.200 | 3.160 | 3.200 | 2.880 | 124,015 |
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.