Peace & Living PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 4.020 | 4.020 | 3.980 | 4.000 | 3.399 | 911,361 |
| 2022-06-27 | 4.020 | 4.020 | 3.960 | 4.000 | 3.399 | 374,203 |
| 2022-06-24 | 4.060 | 4.060 | 4.000 | 4.020 | 3.416 | 753,020 |
| 2022-06-23 | 4.040 | 4.140 | 4.020 | 4.040 | 3.433 | 1,160,084 |
| 2022-06-22 | 4.020 | 4.100 | 4.020 | 4.020 | 3.416 | 323,065 |
| 2022-06-21 | 4.020 | 4.060 | 4.020 | 4.020 | 3.416 | 352,403 |
| 2022-06-20 | 4.020 | 4.040 | 4.000 | 4.020 | 3.416 | 495,303 |
| 2022-06-17 | 4.020 | 4.100 | 3.940 | 4.040 | 3.433 | 2,546,215 |
| 2022-06-16 | 4.420 | 4.440 | 4.260 | 4.280 | 3.636 | 862,052 |
| 2022-06-15 | 4.420 | 4.460 | 4.400 | 4.420 | 3.755 | 292,327 |
| 2022-06-14 | 4.420 | 4.520 | 4.420 | 4.480 | 3.806 | 194,560 |
| 2022-06-13 | 4.560 | 4.580 | 4.500 | 4.500 | 3.823 | 738,523 |
| 2022-06-10 | 4.660 | 4.680 | 4.560 | 4.560 | 3.874 | 352,300 |
| 2022-06-09 | 4.700 | 4.700 | 4.640 | 4.660 | 3.959 | 571,760 |
| 2022-06-08 | 4.720 | 4.780 | 4.680 | 4.700 | 3.993 | 296,640 |
| 2022-06-07 | 4.800 | 4.800 | 4.720 | 4.720 | 4.010 | 186,756 |
| 2022-06-06 | 4.780 | 4.780 | 4.740 | 4.780 | 4.061 | 127,601 |
| 2022-06-02 | 4.820 | 4.900 | 4.720 | 4.780 | 4.061 | 287,490 |
| 2022-06-01 | 4.820 | 4.840 | 4.780 | 4.800 | 4.078 | 265,102 |
| 2022-05-31 | 4.840 | 4.840 | 4.760 | 4.820 | 4.095 | 134,182 |
| 2022-05-30 | 4.800 | 4.800 | 4.720 | 4.780 | 4.061 | 150,093 |
| 2022-05-27 | 4.780 | 4.900 | 4.700 | 4.740 | 4.027 | 503,812 |
| 2022-05-26 | 4.780 | 4.960 | 4.780 | 4.860 | 4.129 | 169,204 |
| 2022-05-25 | 4.880 | 4.880 | 4.760 | 4.840 | 4.112 | 273,220 |
| 2022-05-24 | 4.720 | 4.920 | 4.720 | 4.800 | 4.078 | 283,300 |
| 2022-05-23 | 4.700 | 4.760 | 4.680 | 4.720 | 4.010 | 183,330 |
| 2022-05-20 | 4.780 | 4.780 | 4.640 | 4.700 | 3.993 | 684,400 |
| 2022-05-19 | 4.800 | 4.800 | 4.640 | 4.700 | 3.993 | 1,091,700 |
| 2022-05-18 | 5.050 | 5.050 | 4.900 | 4.900 | 4.163 | 597,000 |
| 2022-05-17 | 4.920 | 5.050 | 4.920 | 5.000 | 4.248 | 1,068,300 |
| 2022-05-13 | 4.940 | 5.350 | 4.820 | 4.960 | 4.214 | 4,552,500 |
| 2022-05-12 | 4.800 | 4.800 | 4.640 | 4.680 | 3.976 | 770,900 |
| 2022-05-11 | 4.880 | 4.880 | 4.800 | 4.860 | 4.129 | 252,100 |
| 2022-05-10 | 4.680 | 4.820 | 4.680 | 4.800 | 4.078 | 394,800 |
| 2022-05-09 | 4.680 | 4.720 | 4.620 | 4.700 | 3.993 | 226,100 |
| 2022-05-06 | 4.700 | 4.780 | 4.640 | 4.700 | 3.993 | 581,000 |
| 2022-05-05 | 4.720 | 4.800 | 4.700 | 4.780 | 4.061 | 281,200 |
| 2022-05-03 | 4.900 | 4.920 | 4.700 | 4.720 | 4.010 | 696,300 |
| 2022-04-29 | 4.800 | 4.940 | 4.800 | 4.900 | 4.163 | 464,500 |
| 2022-04-28 | 4.880 | 4.920 | 4.780 | 4.840 | 4.112 | 718,600 |
| 2022-04-27 | 4.980 | 5.000 | 4.880 | 4.900 | 4.163 | 1,181,500 |
| 2022-04-26 | 5.000 | 5.050 | 4.980 | 4.980 | 4.231 | 525,300 |
| 2022-04-25 | 4.960 | 5.100 | 4.960 | 5.050 | 4.291 | 546,000 |
| 2022-04-22 | 5.050 | 5.050 | 4.960 | 5.000 | 4.248 | 1,442,700 |
| 2022-04-21 | 5.050 | 5.150 | 5.000 | 5.150 | 4.376 | 843,600 |
| 2022-04-20 | 5.150 | 5.200 | 5.100 | 5.100 | 4.333 | 354,000 |
| 2022-04-19 | 5.450 | 5.450 | 5.050 | 5.150 | 4.376 | 2,317,400 |
| 2022-04-18 | 5.450 | 5.500 | 5.300 | 5.350 | 4.546 | 607,800 |
| 2022-04-12 | 5.300 | 5.350 | 5.250 | 5.350 | 4.546 | 953,800 |
| 2022-04-11 | 5.400 | 5.550 | 5.350 | 5.350 | 4.546 | 872,800 |
| 2022-04-08 | 5.450 | 5.550 | 5.400 | 5.500 | 4.673 | 770,800 |
| 2022-04-07 | 5.500 | 5.500 | 5.200 | 5.500 | 4.673 | 2,164,700 |
| 2022-04-05 | 5.650 | 5.750 | 5.500 | 5.550 | 4.716 | 2,285,400 |
| 2022-04-04 | 5.750 | 5.800 | 5.600 | 5.650 | 4.800 | 1,974,800 |
| 2022-04-01 | 5.900 | 5.900 | 5.700 | 5.750 | 4.885 | 2,013,100 |
| 2022-03-31 | 6.050 | 6.050 | 5.600 | 5.850 | 4.970 | 9,184,000 |
| 2022-03-30 | 6.050 | 6.150 | 5.950 | 6.000 | 5.098 | 3,705,700 |
| 2022-03-29 | 5.800 | 6.500 | 5.800 | 6.100 | 5.183 | 31,660,600 |
| 2022-03-28 | 5.650 | 5.800 | 5.600 | 5.700 | 4.843 | 2,524,800 |
| 2022-03-25 | 5.800 | 5.800 | 5.550 | 5.650 | 4.800 | 2,659,200 |
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.