Peace & Living PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-08	1.660	1.780	1.660	1.780	1.780	12,508
2026-04-07	1.650	1.660	1.650	1.660	1.660	11,000
2026-04-03	1.680	1.690	1.650	1.650	1.650	78,700
2026-04-02	1.730	1.740	1.680	1.680	1.680	37,300
2026-04-01	1.760	1.760	1.750	1.750	1.750	4,400
2026-03-31	1.700	1.760	1.680	1.760	1.760	65,000
2026-03-27	1.780	1.780	1.730	1.750	1.750	4,000
2026-03-26	1.700	1.760	1.680	1.750	1.750	19,800
2026-03-25	1.740	1.780	1.740	1.770	1.770	8,500
2026-03-24	1.780	1.780	1.670	1.740	1.740	82,180
2026-03-23	1.710	1.760	1.700	1.700	1.700	44,700
2026-03-20	1.750	1.790	1.740	1.790	1.790	15,001
2026-03-19	1.790	1.800	1.740	1.800	1.800	261,000
2026-03-18	1.730	1.780	1.730	1.770	1.770	20,401
2026-03-17	1.790	1.790	1.730	1.750	1.750	72,900
2026-03-16	1.770	1.800	1.760	1.800	1.800	13,200
2026-03-12	1.800	1.800	1.790	1.790	1.790	3,200
2026-03-11	1.790	1.810	1.770	1.810	1.750	87,400
2026-03-10	1.780	1.800	1.770	1.800	1.740	54,700
2026-03-09	1.780	1.800	1.780	1.800	1.740	82,100
2026-03-06	1.780	1.790	1.750	1.790	1.731	116,400
2026-03-05	1.780	1.790	1.780	1.790	1.731	20,600
2026-03-04	1.780	1.800	1.750	1.800	1.740	51,700
2026-03-02	1.800	1.800	1.780	1.790	1.731	96,001
2026-02-27	1.790	1.800	1.790	1.800	1.740	24,200
2026-02-26	1.770	1.800	1.770	1.790	1.731	58,500
2026-02-25	1.770	1.810	1.770	1.810	1.750	25,500
2026-02-24	1.780	1.790	1.770	1.790	1.731	25,800
2026-02-23	1.790	1.810	1.790	1.800	1.740	2,300
2026-02-20	1.790	1.810	1.770	1.810	1.750	48,605
2026-02-19	1.790	1.810	1.780	1.800	1.740	48,980
2026-02-18	1.790	1.800	1.780	1.790	1.731	25,126
2026-02-17	1.780	1.800	1.770	1.800	1.740	33,600
2026-02-16	1.810	1.810	1.740	1.800	1.740	369,500
2026-02-13	1.830	1.840	1.800	1.820	1.760	36,579
2026-02-12	1.840	1.840	1.800	1.820	1.760	60,301
2026-02-11	1.850	1.850	1.800	1.840	1.779	26,101
2026-02-10	1.850	1.850	1.810	1.840	1.779	8,500
2026-02-09	1.850	1.860	1.800	1.840	1.779	51,104
2026-02-06	1.850	1.860	1.800	1.840	1.779	39,620
2026-02-05	1.840	1.860	1.840	1.860	1.798	300
2026-02-04	1.840	1.870	1.800	1.820	1.760	88,505
2026-02-02	1.850	1.870	1.850	1.870	1.808	11,304
2026-01-30	1.830	1.870	1.800	1.840	1.779	77,600
2026-01-29	1.850	1.850	1.790	1.790	1.731	123,000
2026-01-28	1.860	1.860	1.860	1.860	1.798	1,000
2026-01-27	1.850	1.880	1.850	1.880	1.818	11,000
2026-01-26	1.860	1.890	1.860	1.890	1.827	700
2026-01-23	1.800	1.900	1.800	1.900	1.837	102,600
2026-01-22	1.810	1.840	1.810	1.830	1.769	24,800
2026-01-21	1.850	1.870	1.840	1.840	1.779	21,004
2026-01-20	1.810	1.880	1.750	1.860	1.798	106,210
2026-01-19	1.840	1.900	1.840	1.900	1.837	93,300
2026-01-15	1.780	1.900	1.780	1.900	1.837	6,619
2026-01-14	1.900	1.900	1.780	1.900	1.837	2,000
2026-01-13	1.790	1.900	1.650	1.900	1.837	1,030,899
2026-01-12	1.890	1.900	1.800	1.800	1.740	519,600
2026-01-09	1.900	1.920	1.890	1.890	1.827	30,300
2026-01-08	1.910	1.930	1.900	1.920	1.856	41,801
2026-01-07	1.910	1.950	1.900	1.940	1.876	58,900

← NewerPage 3 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.