Peace & Living PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	3.220	3.240	3.180	3.200	2.880	126,800
2023-12-18	3.220	3.300	3.200	3.200	2.880	45,240
2023-12-15	3.300	3.300	3.200	3.220	2.898	372,700
2023-12-14	3.220	3.300	3.220	3.260	2.934	90,218
2023-12-13	3.380	3.380	3.280	3.360	3.024	3,260
2023-12-12	3.340	3.380	3.320	3.380	3.042	8,800
2023-12-08	3.380	3.380	3.300	3.380	3.042	15,551
2023-12-07	3.260	3.520	3.260	3.420	3.078	95,835
2023-12-06	3.240	3.300	3.240	3.260	2.934	7,909
2023-12-04	3.240	3.300	3.240	3.300	2.970	63,600
2023-12-01	3.280	3.320	3.280	3.300	2.970	63,850
2023-11-30	3.260	3.340	3.260	3.300	2.970	32,000
2023-11-29	3.320	3.360	3.260	3.300	2.970	98,641
2023-11-28	3.300	3.400	3.300	3.320	2.988	64,100
2023-11-27	3.280	3.340	3.280	3.300	2.970	65,934
2023-11-24	3.320	3.340	3.300	3.340	3.006	335,600
2023-11-23	3.300	3.340	3.300	3.320	2.988	125,000
2023-11-22	3.320	3.320	3.260	3.320	2.988	257,134
2023-11-21	3.380	3.380	3.300	3.360	3.024	186,092
2023-11-20	3.360	3.400	3.340	3.400	3.060	59,711
2023-11-17	3.440	3.440	3.360	3.420	3.078	39,602
2023-11-16	3.460	3.480	3.400	3.460	3.114	61,620
2023-11-15	3.400	3.500	3.400	3.480	3.132	41,536
2023-11-14	3.300	3.660	3.300	3.540	3.186	18,828
2023-11-13	3.380	3.380	3.300	3.340	3.006	24,306
2023-11-10	3.440	3.460	3.300	3.400	3.060	264,058
2023-11-09	3.580	3.580	3.500	3.500	3.150	24,000
2023-11-08	3.680	3.700	3.580	3.580	3.222	30,606
2023-11-07	3.620	3.620	3.600	3.600	3.240	1,401
2023-11-06	3.620	3.620	3.520	3.600	3.240	6,040
2023-11-03	3.620	3.620	3.520	3.600	3.240	4,817
2023-11-02	3.460	3.620	3.460	3.560	3.204	8,400
2023-11-01	3.520	3.620	3.400	3.540	3.186	127,454
2023-10-31	3.500	3.640	3.480	3.620	3.258	60,714
2023-10-30	3.500	3.640	3.500	3.640	3.276	16,628
2023-10-27	3.640	3.660	3.480	3.640	3.276	25,000
2023-10-26	3.700	3.700	3.600	3.680	3.312	5,400
2023-10-25	3.600	4.100	3.600	3.640	3.276	47,902
2023-10-24	3.500	3.580	3.400	3.580	3.222	41,835
2023-10-20	3.700	3.700	3.440	3.600	3.240	264,881
2023-10-19	3.660	3.740	3.660	3.700	3.330	13,502
2023-10-18	3.740	3.740	3.640	3.640	3.276	21,801
2023-10-17	3.740	3.760	3.700	3.740	3.366	34,127
2023-10-16	3.760	3.800	3.620	3.720	3.348	29,200
2023-10-12	3.720	3.800	3.720	3.760	3.384	2,701
2023-10-11	3.780	3.840	3.600	3.700	3.330	207,016
2023-10-10	3.880	3.880	3.760	3.760	3.384	151,600
2023-10-09	3.840	3.900	3.820	3.860	3.474	187,621
2023-10-06	3.960	3.980	3.860	3.940	3.546	331,804
2023-10-05	3.960	3.980	3.940	3.940	3.546	3,800
2023-10-04	3.960	3.980	3.920	3.960	3.564	16,911
2023-10-03	4.000	4.000	3.860	3.960	3.564	249,400
2023-10-02	3.940	4.000	3.940	4.000	3.600	31,901
2023-09-29	4.000	4.000	3.960	3.980	3.582	10,702
2023-09-28	3.980	4.000	3.980	3.980	3.582	11,201
2023-09-27	3.940	4.000	3.920	3.960	3.564	13,900
2023-09-26	3.960	4.000	3.940	3.940	3.546	71,313
2023-09-25	3.960	4.000	3.920	3.940	3.546	82,107
2023-09-22	4.040	4.040	3.960	4.020	3.618	11,403
2023-09-21	4.000	4.040	4.000	4.040	3.636	30,100

← NewerPage 12 of 19 · 1,110 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.