Peace & Living PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	4.000	4.000	3.940	3.960	3.365	795,806
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

← NewerPage 18 of 19 · 1,111 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.