Peace & Living PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-26	4.720	4.780	4.720	4.740	4.027	156,100
2022-12-23	4.720	4.760	4.700	4.720	4.010	115,920
2022-12-22	4.640	4.740	4.640	4.740	4.027	338,904
2022-12-21	4.740	4.780	4.720	4.780	4.061	187,500
2022-12-20	4.760	4.760	4.660	4.700	3.993	672,602
2022-12-19	4.680	4.740	4.680	4.720	4.010	371,500
2022-12-16	4.700	4.740	4.680	4.680	3.976	384,261
2022-12-15	4.740	4.780	4.720	4.720	4.010	380,000
2022-12-14	4.740	4.760	4.700	4.740	4.027	259,000
2022-12-13	4.800	4.800	4.720	4.740	4.027	209,112
2022-12-09	4.800	4.860	4.760	4.780	4.061	714,400
2022-12-08	4.760	4.780	4.720	4.780	4.061	336,735
2022-12-07	4.720	4.900	4.700	4.740	4.027	737,659
2022-12-06	4.640	4.720	4.640	4.680	3.976	222,063
2022-12-02	4.600	4.640	4.600	4.620	3.925	67,600
2022-12-01	4.620	4.680	4.600	4.600	3.908	405,100
2022-11-30	4.680	4.680	4.600	4.620	3.925	296,102
2022-11-29	4.600	4.680	4.580	4.640	3.942	236,400
2022-11-28	4.700	4.720	4.620	4.640	3.942	357,001
2022-11-25	4.560	4.680	4.560	4.660	3.959	146,935
2022-11-24	4.600	4.720	4.560	4.580	3.891	312,830
2022-11-23	4.620	4.620	4.560	4.620	3.925	357,600
2022-11-22	4.720	4.740	4.620	4.640	3.942	1,038,786
2022-11-21	4.740	5.000	4.700	4.720	4.010	3,203,730
2022-11-18	4.760	4.760	4.660	4.740	4.027	300,440
2022-11-17	4.680	4.740	4.680	4.740	4.027	444,765
2022-11-16	4.760	4.760	4.680	4.700	3.993	257,300
2022-11-15	4.780	4.780	4.700	4.760	4.044	436,310
2022-11-14	4.820	4.820	4.640	4.720	4.010	295,814
2022-11-11	4.760	4.840	4.680	4.760	4.044	1,173,424
2022-11-10	4.620	4.640	4.600	4.640	3.942	154,820
2022-11-09	4.660	4.660	4.580	4.640	3.942	130,609
2022-11-08	4.620	4.640	4.560	4.580	3.891	224,219
2022-11-07	4.700	4.700	4.500	4.560	3.874	347,561
2022-11-04	4.760	4.820	4.660	4.720	4.010	507,748
2022-11-03	4.580	4.760	4.560	4.740	4.027	734,055
2022-11-02	4.440	4.560	4.440	4.540	3.857	500,102
2022-11-01	4.400	4.420	4.400	4.420	3.755	91,760
2022-10-31	4.480	4.480	4.380	4.380	3.721	204,788
2022-10-28	4.360	4.460	4.360	4.440	3.772	133,200
2022-10-27	4.400	4.420	4.320	4.360	3.704	604,220
2022-10-26	4.440	4.440	4.360	4.380	3.721	311,433
2022-10-25	4.380	4.440	4.360	4.400	3.738	151,400
2022-10-21	4.400	4.500	4.380	4.380	3.721	112,300
2022-10-20	4.420	4.420	4.380	4.400	3.738	73,700
2022-10-19	4.380	4.480	4.380	4.380	3.721	123,026
2022-10-18	4.300	4.400	4.300	4.360	3.704	80,405
2022-10-17	4.320	4.360	4.300	4.300	3.653	506,423
2022-10-12	4.440	4.460	4.360	4.400	3.738	172,600
2022-10-11	4.420	4.480	4.420	4.460	3.789	47,993
2022-10-10	4.420	4.540	4.420	4.440	3.772	56,800
2022-10-07	4.420	4.460	4.400	4.460	3.789	52,220
2022-10-06	4.420	4.460	4.400	4.440	3.772	325,007
2022-10-05	4.480	4.500	4.420	4.420	3.755	232,110
2022-10-04	4.480	4.560	4.480	4.480	3.806	191,601
2022-10-03	4.440	4.500	4.440	4.460	3.789	221,827
2022-09-30	4.420	4.500	4.420	4.480	3.806	298,440
2022-09-29	4.420	4.560	4.420	4.500	3.823	838,557
2022-09-28	4.420	4.580	4.400	4.420	3.755	767,547
2022-09-27	4.780	4.800	4.580	4.580	3.891	1,156,966

← NewerPage 16 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.