Peace & Living PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	4.160	4.200	4.120	4.120	3.708	107,016
2023-06-22	4.200	4.200	4.100	4.180	3.762	500,267
2023-06-21	4.140	4.140	4.100	4.120	3.708	32,434
2023-06-20	4.160	4.160	4.140	4.140	3.726	14,220
2023-06-19	4.100	4.160	4.100	4.140	3.726	51,600
2023-06-16	4.100	4.140	4.100	4.100	3.690	14,905
2023-06-15	4.140	4.140	4.100	4.100	3.690	80,443
2023-06-14	4.120	4.140	4.100	4.140	3.726	60,433
2023-06-13	4.120	4.140	4.080	4.120	3.708	168,009
2023-06-12	4.120	4.140	4.100	4.100	3.690	96,261
2023-06-09	4.160	4.160	4.100	4.120	3.708	45,400
2023-06-08	4.140	4.160	4.100	4.160	3.744	73,120
2023-06-07	4.160	4.160	4.080	4.120	3.708	16,001
2023-06-06	4.120	4.180	4.080	4.100	3.690	107,135
2023-06-02	4.140	4.180	4.120	4.140	3.726	88,710
2023-06-01	4.180	4.180	4.160	4.160	3.744	21,705
2023-05-31	4.180	4.200	4.160	4.180	3.762	62,700
2023-05-30	4.200	4.200	4.160	4.200	3.780	60,217
2023-05-29	4.200	4.200	4.140	4.180	3.762	27,400
2023-05-26	4.140	4.160	4.080	4.160	3.744	100,105
2023-05-25	4.220	4.220	4.140	4.160	3.744	121,400
2023-05-24	4.280	4.280	4.200	4.220	3.798	27,843
2023-05-23	4.120	4.280	4.120	4.220	3.798	253,785
2023-05-22	4.060	4.120	4.060	4.120	3.708	114,636
2023-05-19	4.160	4.160	4.080	4.120	3.708	64,702
2023-05-18	4.080	4.180	4.060	4.160	3.744	43,002
2023-05-17	4.100	4.100	4.060	4.060	3.654	167,608
2023-05-16	4.120	4.120	4.060	4.080	3.672	102,124
2023-05-15	4.180	4.180	4.060	4.100	3.690	195,501
2023-05-12	4.120	4.140	4.060	4.080	3.672	34,700
2023-05-11	4.120	4.160	4.060	4.060	3.654	159,362
2023-05-10	4.140	4.140	4.120	4.120	3.708	18,587
2023-05-09	4.180	4.180	4.100	4.120	3.708	39,902
2023-05-08	4.100	4.120	4.080	4.120	3.708	39,200
2023-05-03	4.100	4.100	4.060	4.100	3.690	68,334
2023-05-02	4.120	4.160	4.080	4.100	3.690	54,965
2023-04-28	4.120	4.180	4.120	4.120	3.708	32,220
2023-04-27	4.080	4.180	4.080	4.100	3.690	60,400
2023-04-26	4.100	4.140	4.080	4.100	3.690	62,913
2023-04-25	4.180	4.180	4.080	4.100	3.690	141,672
2023-04-24	4.160	4.200	4.160	4.200	3.780	13,221
2023-04-21	4.180	4.200	4.120	4.180	3.762	73,226
2023-04-20	4.140	4.240	4.120	4.200	3.780	123,703
2023-04-19	4.200	4.200	4.120	4.140	3.726	90,000
2023-04-18	4.200	4.240	4.180	4.200	3.780	65,713
2023-04-17	4.200	4.240	4.180	4.240	3.816	143,400
2023-04-12	4.200	4.200	4.160	4.180	3.762	23,810
2023-04-11	4.200	4.220	4.140	4.160	3.744	69,005
2023-04-10	4.140	4.220	4.140	4.200	3.780	26,875
2023-04-07	4.160	4.160	4.120	4.160	3.744	123,642
2023-04-05	4.180	4.200	4.120	4.140	3.726	87,389
2023-04-04	4.260	4.260	4.160	4.180	3.762	164,390
2023-04-03	4.180	4.260	4.180	4.260	3.834	74,510
2023-03-31	4.200	4.220	4.180	4.180	3.762	61,803
2023-03-30	4.200	4.240	4.200	4.220	3.798	127,200
2023-03-29	4.220	4.220	4.200	4.220	3.798	40,619
2023-03-28	4.200	4.220	4.200	4.220	3.798	38,829
2023-03-27	4.220	4.240	4.160	4.220	3.798	135,781
2023-03-24	4.220	4.240	4.220	4.220	3.798	15,904
2023-03-23	4.220	4.280	4.160	4.200	3.780	186,900

← NewerPage 14 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.