Peace & Living PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	4.260	4.280	4.160	4.240	3.816	186,937
2023-03-21	4.300	4.300	4.200	4.240	3.816	75,269
2023-03-20	4.260	4.300	4.080	4.200	3.780	406,710
2023-03-17	4.280	4.300	4.220	4.300	3.870	45,009
2023-03-16	4.260	4.300	4.200	4.280	3.852	404,901
2023-03-15	4.180	4.360	4.120	4.360	3.924	565,812
2023-03-14	4.640	4.640	4.440	4.460	3.789	567,893
2023-03-13	4.600	4.680	4.580	4.620	3.925	355,513
2023-03-10	4.600	4.660	4.600	4.620	3.925	157,325
2023-03-09	4.580	4.640	4.580	4.620	3.925	72,028
2023-03-08	4.480	4.580	4.460	4.580	3.891	358,106
2023-03-07	4.420	4.520	4.420	4.480	3.806	260,705
2023-03-03	4.500	4.540	4.460	4.500	3.823	114,500
2023-03-02	4.500	4.520	4.480	4.500	3.823	150,500
2023-03-01	4.540	4.600	4.460	4.500	3.823	1,186,875
2023-02-28	4.640	4.640	4.560	4.560	3.874	222,110
2023-02-27	4.660	4.740	4.540	4.600	3.908	1,277,858
2023-02-24	4.840	4.860	4.600	4.780	4.061	911,555
2023-02-23	4.960	5.050	4.940	5.050	4.291	220,759
2023-02-22	4.980	4.980	4.900	4.960	4.214	163,501
2023-02-21	4.920	4.980	4.860	4.980	4.231	141,840
2023-02-20	4.980	5.000	4.880	4.900	4.163	401,652
2023-02-17	5.050	5.050	4.860	4.900	4.163	364,576
2023-02-16	4.900	5.050	4.880	4.980	4.231	191,200
2023-02-15	5.000	5.000	4.940	4.940	4.197	154,232
2023-02-14	5.100	5.150	4.980	5.000	4.248	461,925
2023-02-13	5.150	5.200	5.100	5.100	4.333	196,176
2023-02-10	5.100	5.150	5.050	5.100	4.333	30,800
2023-02-09	5.100	5.150	4.940	5.100	4.333	262,610
2023-02-08	5.200	5.200	4.960	5.050	4.291	278,746
2023-02-07	5.000	5.150	5.000	5.150	4.376	259,541
2023-02-06	5.150	5.150	5.050	5.050	4.291	287,987
2023-02-03	5.350	5.350	5.150	5.150	4.376	334,116
2023-02-02	5.350	5.400	5.200	5.300	4.503	784,566
2023-02-01	5.050	5.250	5.050	5.250	4.461	518,940
2023-01-31	5.000	5.000	4.940	5.000	4.248	254,501
2023-01-30	4.880	4.960	4.880	4.920	4.180	339,809
2023-01-27	4.960	4.960	4.820	4.860	4.129	804,635
2023-01-26	5.000	5.000	4.920	4.960	4.214	1,589,474
2023-01-25	5.100	5.150	4.860	4.980	4.231	2,589,535
2023-01-24	5.250	5.250	5.100	5.150	4.376	555,212
2023-01-23	5.150	5.250	5.100	5.200	4.418	304,450
2023-01-20	5.200	5.200	5.100	5.150	4.376	398,605
2023-01-19	5.250	5.250	5.100	5.200	4.418	140,605
2023-01-18	5.050	5.200	5.050	5.150	4.376	238,368
2023-01-17	5.100	5.150	5.050	5.150	4.376	341,572
2023-01-16	5.050	5.250	5.050	5.100	4.333	320,800
2023-01-13	5.250	5.400	5.050	5.150	4.376	1,284,650
2023-01-12	5.250	5.300	5.200	5.250	4.461	142,758
2023-01-11	5.250	5.250	5.100	5.200	4.418	365,702
2023-01-10	5.350	5.350	5.200	5.200	4.418	488,481
2023-01-09	5.450	5.450	5.200	5.250	4.461	667,825
2023-01-06	5.100	5.250	5.050	5.200	4.418	505,325
2023-01-05	5.300	5.500	4.980	5.150	4.376	2,911,212
2023-01-04	5.200	5.250	5.150	5.250	4.461	359,456
2023-01-03	5.200	5.300	5.050	5.200	4.418	978,053
2022-12-30	5.250	5.350	5.150	5.200	4.418	1,052,090
2022-12-29	5.150	5.400	5.150	5.300	4.503	3,044,330
2022-12-28	4.940	5.100	4.920	5.050	4.291	3,515,787
2022-12-27	4.760	5.000	4.760	5.000	4.248	4,317,455

← NewerPage 15 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.