Peace & Living PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 4.760 | 4.940 | 4.680 | 4.780 | 4.061 | 2,121,460 |
| 2022-09-23 | 4.600 | 4.760 | 4.580 | 4.720 | 4.010 | 562,355 |
| 2022-09-22 | 4.660 | 4.660 | 4.600 | 4.620 | 3.925 | 516,001 |
| 2022-09-21 | 4.600 | 4.700 | 4.580 | 4.600 | 3.908 | 330,021 |
| 2022-09-20 | 4.580 | 4.740 | 4.580 | 4.600 | 3.908 | 489,216 |
| 2022-09-19 | 4.740 | 4.740 | 4.560 | 4.600 | 3.908 | 674,181 |
| 2022-09-16 | 4.800 | 4.820 | 4.700 | 4.700 | 3.993 | 561,424 |
| 2022-09-15 | 4.840 | 4.920 | 4.780 | 4.820 | 4.095 | 1,646,001 |
| 2022-09-14 | 4.720 | 4.920 | 4.720 | 4.840 | 4.112 | 1,669,033 |
| 2022-09-13 | 4.700 | 4.900 | 4.700 | 4.800 | 4.078 | 1,584,506 |
| 2022-09-12 | 4.820 | 4.820 | 4.640 | 4.680 | 3.976 | 1,355,680 |
| 2022-09-09 | 4.800 | 4.880 | 4.780 | 4.780 | 4.061 | 966,714 |
| 2022-09-08 | 4.700 | 5.050 | 4.640 | 4.860 | 4.129 | 13,501,630 |
| 2022-09-07 | 4.660 | 4.820 | 4.520 | 4.680 | 3.976 | 2,631,513 |
| 2022-09-06 | 4.700 | 4.840 | 4.660 | 4.680 | 3.976 | 2,627,591 |
| 2022-09-05 | 4.220 | 4.900 | 4.200 | 4.700 | 3.993 | 13,932,150 |
| 2022-09-02 | 4.200 | 4.260 | 4.160 | 4.220 | 3.586 | 361,590 |
| 2022-09-01 | 4.200 | 4.220 | 4.180 | 4.180 | 3.552 | 160,150 |
| 2022-08-31 | 4.220 | 4.220 | 4.180 | 4.180 | 3.552 | 304,102 |
| 2022-08-30 | 4.160 | 4.300 | 4.160 | 4.240 | 3.603 | 364,800 |
| 2022-08-29 | 4.200 | 4.220 | 4.160 | 4.180 | 3.552 | 125,299 |
| 2022-08-26 | 4.260 | 4.260 | 4.180 | 4.200 | 3.569 | 177,800 |
| 2022-08-25 | 4.200 | 4.260 | 4.200 | 4.200 | 3.569 | 171,701 |
| 2022-08-24 | 4.220 | 4.280 | 4.180 | 4.180 | 3.552 | 197,220 |
| 2022-08-23 | 4.320 | 4.320 | 4.140 | 4.240 | 3.603 | 465,029 |
| 2022-08-22 | 4.340 | 4.400 | 4.280 | 4.340 | 3.687 | 1,439,646 |
| 2022-08-19 | 4.220 | 4.380 | 4.220 | 4.300 | 3.653 | 1,346,900 |
| 2022-08-18 | 4.200 | 4.280 | 4.140 | 4.220 | 3.586 | 325,714 |
| 2022-08-17 | 4.220 | 4.360 | 4.040 | 4.240 | 3.603 | 2,779,950 |
| 2022-08-16 | 4.280 | 4.300 | 4.160 | 4.220 | 3.586 | 2,140,834 |
| 2022-08-15 | 4.000 | 4.340 | 4.000 | 4.200 | 3.569 | 3,547,746 |
| 2022-08-11 | 3.860 | 4.100 | 3.860 | 4.000 | 3.399 | 757,000 |
| 2022-08-10 | 3.820 | 3.980 | 3.800 | 3.860 | 3.280 | 196,055 |
| 2022-08-09 | 3.780 | 3.820 | 3.780 | 3.800 | 3.229 | 96,212 |
| 2022-08-08 | 3.820 | 3.820 | 3.740 | 3.780 | 3.212 | 147,900 |
| 2022-08-05 | 3.720 | 3.820 | 3.720 | 3.760 | 3.195 | 210,582 |
| 2022-08-04 | 3.720 | 3.760 | 3.720 | 3.720 | 3.161 | 54,228 |
| 2022-08-03 | 3.800 | 3.800 | 3.680 | 3.720 | 3.161 | 462,260 |
| 2022-08-02 | 3.760 | 3.840 | 3.720 | 3.740 | 3.178 | 158,820 |
| 2022-08-01 | 3.800 | 4.000 | 3.680 | 3.720 | 3.161 | 1,333,934 |
| 2022-07-27 | 3.620 | 3.800 | 3.620 | 3.800 | 3.229 | 3,636,695 |
| 2022-07-26 | 3.600 | 3.640 | 3.600 | 3.640 | 3.093 | 2,251,842 |
| 2022-07-25 | 3.620 | 3.660 | 3.540 | 3.600 | 3.059 | 1,639,508 |
| 2022-07-22 | 3.580 | 3.640 | 3.580 | 3.640 | 3.093 | 1,140,780 |
| 2022-07-21 | 3.540 | 3.700 | 3.540 | 3.580 | 3.042 | 311,700 |
| 2022-07-20 | 3.540 | 3.720 | 3.500 | 3.620 | 3.076 | 959,620 |
| 2022-07-19 | 3.600 | 3.600 | 3.520 | 3.560 | 3.025 | 90,141 |
| 2022-07-18 | 3.580 | 3.680 | 3.560 | 3.680 | 3.127 | 49,738 |
| 2022-07-15 | 3.560 | 3.640 | 3.500 | 3.640 | 3.093 | 225,060 |
| 2022-07-14 | 3.620 | 3.660 | 3.600 | 3.640 | 3.093 | 173,302 |
| 2022-07-12 | 3.660 | 3.700 | 3.540 | 3.680 | 3.127 | 74,200 |
| 2022-07-11 | 3.620 | 3.740 | 3.620 | 3.680 | 3.127 | 87,748 |
| 2022-07-08 | 3.940 | 3.940 | 3.640 | 3.720 | 3.161 | 472,823 |
| 2022-07-07 | 3.580 | 3.700 | 3.500 | 3.700 | 3.144 | 400,643 |
| 2022-07-06 | 3.380 | 3.600 | 3.320 | 3.580 | 3.042 | 960,136 |
| 2022-07-05 | 3.640 | 3.680 | 3.360 | 3.420 | 2.906 | 1,564,820 |
| 2022-07-04 | 3.760 | 3.780 | 3.600 | 3.660 | 3.110 | 677,731 |
| 2022-07-01 | 3.880 | 3.900 | 3.760 | 3.760 | 3.195 | 438,944 |
| 2022-06-30 | 3.960 | 4.000 | 3.880 | 3.880 | 3.297 | 475,240 |
| 2022-06-29 | 4.000 | 4.000 | 3.940 | 3.960 | 3.365 | 795,806 |
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.