Peace & Living PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 5.550 | 5.900 | 5.500 | 5.700 | 4.843 | 6,181,931 |
| 2022-03-23 | 5.550 | 5.750 | 5.500 | 5.600 | 4.758 | 3,925,671 |
| 2022-03-22 | 5.800 | 6.400 | 5.550 | 5.600 | 4.758 | 31,241,801 |
| 2022-03-21 | 5.850 | 6.050 | 5.650 | 5.800 | 4.928 | 7,394,000 |
| 2022-03-18 | 4.940 | 6.150 | 4.940 | 5.900 | 5.013 | 18,201,199 |
| 2022-03-17 | 4.940 | 4.940 | 4.900 | 4.940 | 4.197 | 788,300 |
| 2022-03-16 | 5.000 | 5.000 | 4.820 | 4.940 | 4.197 | 1,532,000 |
| 2022-03-15 | 5.050 | 5.100 | 4.960 | 4.980 | 4.231 | 3,488,800 |
| 2022-03-14 | 5.650 | 6.000 | 5.650 | 5.950 | 4.043 | 12,871,445 |
| 2022-03-11 | 5.550 | 5.650 | 5.550 | 5.600 | 3.805 | 1,389,841 |
| 2022-03-10 | 5.750 | 5.850 | 5.600 | 5.600 | 3.805 | 1,582,681 |
| 2022-03-09 | 5.600 | 5.700 | 5.450 | 5.650 | 3.839 | 2,084,761 |
| 2022-03-08 | 5.500 | 5.600 | 5.250 | 5.500 | 3.737 | 3,057,961 |
| 2022-03-07 | 5.650 | 5.700 | 5.400 | 5.450 | 3.703 | 6,252,002 |
| 2022-03-04 | 6.000 | 6.100 | 5.650 | 5.650 | 3.839 | 5,957,882 |
| 2022-03-03 | 6.250 | 6.300 | 5.850 | 6.000 | 4.077 | 18,197,887 |
| 2022-03-02 | 5.700 | 6.350 | 5.550 | 6.200 | 4.213 | 24,694,689 |
| 2022-03-01 | 6.050 | 6.200 | 5.750 | 5.750 | 3.907 | 14,211,845 |
| 2022-02-28 | 5.400 | 6.000 | 5.400 | 6.000 | 4.077 | 16,279,926 |
| 2022-02-25 | 5.400 | 5.400 | 5.300 | 5.400 | 3.669 | 1,360,441 |
| 2022-02-24 | 5.350 | 5.350 | 5.050 | 5.150 | 3.499 | 1,223,520 |
| 2022-02-23 | 5.350 | 5.350 | 5.050 | 5.150 | 3.499 | 2,114,041 |
| 2022-02-22 | 5.200 | 5.450 | 5.200 | 5.350 | 3.635 | 3,420,961 |
| 2022-02-21 | 5.250 | 5.850 | 5.250 | 5.250 | 3.567 | 15,103,446 |
| 2022-02-18 | 5.100 | 5.400 | 5.000 | 5.250 | 3.567 | 4,075,202 |
| 2022-02-17 | 5.000 | 5.150 | 4.980 | 5.100 | 3.465 | 2,280,601 |
| 2022-02-15 | 5.200 | 5.200 | 4.920 | 4.960 | 3.370 | 4,226,762 |
| 2022-02-14 | 5.200 | 5.250 | 5.050 | 5.100 | 3.465 | 8,269,203 |
| 2022-02-11 | 5.750 | 5.850 | 5.300 | 5.350 | 3.635 | 22,122,247 |
| 2022-02-10 | 5.500 | 6.150 | 5.200 | 5.600 | 3.805 | 238,298,491 |
← NewerPage 19 of 19 · 1,110 trading days
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.