Peace & Living PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	1.490	1.490	1.480	1.490	1.490	10,851
2026-07-15	1.500	1.500	1.470	1.480	1.480	261,516
2026-07-14	1.480	1.500	1.480	1.490	1.490	25,200
2026-07-13	1.480	1.490	1.480	1.480	1.480	38,330
2026-07-10	1.500	1.530	1.470	1.470	1.470	126,000
2026-07-09	1.500	1.530	1.500	1.510	1.510	19,600
2026-07-08	1.530	1.540	1.510	1.510	1.510	15,179
2026-07-07	1.500	1.530	1.490	1.530	1.530	24,800
2026-07-06	1.510	1.540	1.480	1.520	1.520	120,101
2026-07-03	1.550	1.550	1.500	1.520	1.520	100,098
2026-07-02	1.500	1.540	1.500	1.540	1.540	22,734
2026-07-01	1.520	1.550	1.490	1.530	1.530	91,769
2026-06-30	1.560	1.560	1.500	1.540	1.540	51,300
2026-06-29	1.530	1.560	1.500	1.540	1.540	232,200
2026-06-26	1.540	1.540	1.520	1.540	1.540	15,100
2026-06-25	1.530	1.540	1.530	1.540	1.540	13,500
2026-06-24	1.540	1.540	1.510	1.530	1.530	7,100
2026-06-23	1.560	1.560	1.480	1.540	1.540	541,960
2026-06-22	1.550	1.560	1.540	1.550	1.550	10,500
2026-06-19	1.530	1.560	1.500	1.560	1.560	206,400
2026-06-18	1.560	1.560	1.550	1.560	1.560	11,700
2026-06-17	1.560	1.560	1.530	1.560	1.560	11,800
2026-06-16	1.550	1.570	1.500	1.560	1.560	235,700
2026-06-15	1.560	1.570	1.500	1.560	1.560	346,521
2026-06-12	1.560	1.570	1.550	1.570	1.570	29,600
2026-06-11	1.570	1.580	1.540	1.580	1.580	61,400
2026-06-10	1.560	1.570	1.560	1.570	1.570	26,600
2026-06-09	1.590	1.600	1.570	1.580	1.580	56,600
2026-06-08	1.590	1.600	1.550	1.600	1.600	42,600
2026-06-05	1.570	1.600	1.550	1.600	1.600	25,200
2026-06-04	1.580	1.590	1.550	1.570	1.570	37,700
2026-06-02	1.580	1.600	1.560	1.590	1.590	29,038
2026-05-29	1.560	1.580	1.530	1.580	1.580	97,000
2026-05-28	1.560	1.650	1.530	1.550	1.550	126,100
2026-05-27	1.550	1.580	1.550	1.560	1.560	37,607
2026-05-26	1.550	1.560	1.540	1.550	1.550	18,754
2026-05-25	1.550	1.560	1.530	1.550	1.550	84,103
2026-05-22	1.550	1.570	1.540	1.540	1.540	67,002
2026-05-21	1.550	1.570	1.530	1.540	1.540	125,802
2026-05-20	1.600	1.610	1.540	1.540	1.540	126,400
2026-05-19	1.590	1.600	1.550	1.600	1.600	234,300
2026-05-18	1.610	1.660	1.580	1.590	1.590	125,300
2026-05-15	1.660	1.660	1.590	1.660	1.660	177,020
2026-05-14	1.660	1.660	1.620	1.660	1.660	4,100
2026-05-13	1.680	1.680	1.600	1.670	1.670	228,800
2026-05-12	1.650	1.680	1.650	1.680	1.680	2,000
2026-05-08	1.660	1.690	1.600	1.690	1.690	328,000
2026-05-07	1.660	1.690	1.660	1.690	1.690	5,401
2026-05-06	1.670	1.700	1.660	1.700	1.700	5,600
2026-04-30	1.660	1.700	1.660	1.700	1.700	3,100
2026-04-29	1.740	1.740	1.630	1.660	1.660	114,810
2026-04-28	1.650	1.660	1.650	1.660	1.660	50,202
2026-04-24	1.650	1.700	1.650	1.700	1.700	30,171
2026-04-23	1.680	1.680	1.650	1.670	1.670	32,000
2026-04-22	1.660	1.730	1.630	1.660	1.660	212,810
2026-04-21	1.730	1.730	1.730	1.730	1.730	2,001
2026-04-20	1.660	1.720	1.650	1.690	1.690	19,920
2026-04-17	1.700	1.700	1.640	1.670	1.670	310,040
2026-04-16	1.690	1.780	1.690	1.700	1.700	70,900
2026-04-09	1.750	1.780	1.750	1.780	1.780	1,403

← NewerPage 2 of 19 · 1,109 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.