Peace & Living PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	4.060	4.060	3.980	4.000	3.600	19,300
2023-09-19	4.060	4.060	4.060	4.060	3.654	200
2023-09-18	4.040	4.100	4.020	4.060	3.654	15,700
2023-09-15	4.060	4.080	3.980	4.060	3.654	50,291
2023-09-14	3.980	4.020	3.980	4.000	3.600	63,828
2023-09-13	4.060	4.080	3.980	3.980	3.582	199,100
2023-09-12	4.080	4.080	4.040	4.060	3.654	8,301
2023-09-11	4.080	4.080	4.040	4.060	3.654	72,070
2023-09-08	4.100	4.140	4.060	4.060	3.654	39,851
2023-09-07	4.040	4.080	4.040	4.080	3.672	6,304
2023-09-06	4.100	4.140	4.040	4.060	3.654	36,017
2023-09-05	4.040	4.140	4.040	4.080	3.672	8,700
2023-09-04	4.060	4.160	4.020	4.120	3.708	26,964
2023-09-01	4.040	4.180	4.040	4.060	3.654	86,978
2023-08-31	4.140	4.160	4.120	4.120	3.708	19,700
2023-08-30	4.200	4.200	4.100	4.140	3.726	31,100
2023-08-29	4.140	4.180	4.140	4.160	3.744	19,501
2023-08-28	4.140	4.160	4.120	4.140	3.726	147,700
2023-08-25	4.100	4.100	4.080	4.100	3.690	42,327
2023-08-24	4.060	4.100	4.060	4.100	3.690	10,329
2023-08-23	4.080	4.080	4.020	4.060	3.654	116,915
2023-08-22	4.020	4.080	4.000	4.020	3.618	55,101
2023-08-21	3.900	4.040	3.900	4.020	3.618	116,711
2023-08-18	3.940	3.940	3.900	3.920	3.528	181,015
2023-08-17	3.940	3.960	3.920	3.940	3.546	217,200
2023-08-16	4.000	4.000	3.960	3.960	3.564	148,802
2023-08-15	4.040	4.040	3.980	4.000	3.600	72,210
2023-08-11	4.020	4.020	3.960	4.000	3.600	176,010
2023-08-10	3.980	4.020	3.980	4.020	3.618	18,301
2023-08-09	3.980	4.040	3.980	4.000	3.600	20,210
2023-08-08	3.980	4.040	3.980	4.040	3.636	20,300
2023-08-07	4.080	4.080	4.000	4.020	3.618	58,410
2023-08-04	4.060	4.060	4.020	4.020	3.618	7,012
2023-08-03	4.060	4.080	4.020	4.020	3.618	9,149
2023-08-02	4.080	4.100	4.000	4.000	3.600	11,100
2023-07-31	4.100	4.100	4.020	4.080	3.672	19,897
2023-07-27	4.000	4.040	3.980	4.000	3.600	108,825
2023-07-26	4.000	4.020	4.000	4.000	3.600	9,401
2023-07-25	4.040	4.040	4.000	4.000	3.600	21,040
2023-07-24	4.000	4.040	4.000	4.000	3.600	19,700
2023-07-21	4.000	4.080	4.000	4.020	3.618	11,242
2023-07-20	4.080	4.080	4.000	4.020	3.618	46,700
2023-07-19	4.000	4.080	4.000	4.040	3.636	60,602
2023-07-18	4.040	4.040	3.960	4.040	3.636	169,323
2023-07-17	4.120	4.120	4.040	4.100	3.690	15,702
2023-07-14	4.040	4.100	4.040	4.080	3.672	22,600
2023-07-13	4.020	4.080	4.020	4.080	3.672	51,760
2023-07-12	4.080	4.100	4.040	4.060	3.654	24,003
2023-07-11	4.060	4.120	4.060	4.120	3.708	2,224
2023-07-10	4.060	4.120	4.060	4.120	3.708	145,300
2023-07-07	4.040	4.080	4.040	4.080	3.672	4,400
2023-07-06	4.020	4.080	4.020	4.060	3.654	12,548
2023-07-05	4.040	4.060	4.020	4.020	3.618	27,701
2023-07-04	4.060	4.060	4.020	4.060	3.654	50,523
2023-07-03	4.020	4.100	4.020	4.060	3.654	36,707
2023-06-30	4.060	4.060	4.020	4.060	3.654	42,615
2023-06-29	4.000	4.060	4.000	4.060	3.654	11,811
2023-06-28	4.000	4.060	4.000	4.000	3.600	42,202
2023-06-27	4.020	4.060	4.000	4.000	3.600	263,110
2023-06-26	4.120	4.120	4.020	4.020	3.618	542,251

← NewerPage 13 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.