Peace & Living PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-06 | 1.920 | 1.930 | 1.900 | 1.930 | 1.866 | 17,300 |
| 2026-01-05 | 1.910 | 1.920 | 1.910 | 1.920 | 1.856 | 31,100 |
| 2025-12-30 | 1.940 | 1.940 | 1.900 | 1.930 | 1.866 | 85,005 |
| 2025-12-29 | 1.920 | 1.940 | 1.900 | 1.900 | 1.837 | 89,100 |
| 2025-12-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.885 | 5,000 |
| 2025-12-25 | 1.950 | 1.960 | 1.950 | 1.960 | 1.895 | 6,600 |
| 2025-12-24 | 1.950 | 1.960 | 1.900 | 1.960 | 1.895 | 45,305 |
| 2025-12-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.885 | 5,000 |
| 2025-12-22 | 1.950 | 1.960 | 1.950 | 1.950 | 1.885 | 6,000 |
| 2025-12-19 | 1.900 | 1.960 | 1.800 | 1.950 | 1.885 | 339,500 |
| 2025-12-18 | 1.950 | 1.950 | 1.900 | 1.900 | 1.837 | 178,700 |
| 2025-12-17 | 1.950 | 1.950 | 1.920 | 1.920 | 1.856 | 42,010 |
| 2025-12-16 | 1.950 | 1.960 | 1.950 | 1.960 | 1.895 | 3,107 |
| 2025-12-15 | 1.960 | 1.960 | 1.960 | 1.960 | 1.895 | 8,200 |
| 2025-12-12 | 1.950 | 1.970 | 1.920 | 1.970 | 1.905 | 28,400 |
| 2025-12-11 | 1.970 | 1.970 | 1.930 | 1.930 | 1.866 | 2,600 |
| 2025-12-09 | 1.980 | 1.980 | 1.920 | 1.970 | 1.905 | 28,701 |
| 2025-12-08 | 1.960 | 1.980 | 1.960 | 1.980 | 1.914 | 2,000 |
| 2025-12-04 | 1.950 | 1.980 | 1.930 | 1.980 | 1.914 | 12,520 |
| 2025-12-03 | 1.950 | 1.990 | 1.900 | 1.970 | 1.905 | 70,345 |
| 2025-12-02 | 1.930 | 1.960 | 1.920 | 1.960 | 1.895 | 18,300 |
| 2025-12-01 | 1.940 | 1.990 | 1.920 | 1.990 | 1.924 | 19,050 |
| 2025-11-25 | 1.980 | 1.990 | 1.900 | 1.990 | 1.924 | 117,201 |
| 2025-11-24 | 1.980 | 2.000 | 1.960 | 2.000 | 1.934 | 21,005 |
| 2025-11-21 | 2.000 | 2.000 | 1.960 | 2.000 | 1.934 | 13,800 |
| 2025-11-20 | 1.960 | 2.000 | 1.960 | 2.000 | 1.934 | 8,400 |
| 2025-11-19 | 1.950 | 2.000 | 1.940 | 2.000 | 1.934 | 51,000 |
| 2025-11-18 | 2.000 | 2.000 | 2.000 | 2.000 | 1.934 | 5,402 |
| 2025-11-17 | 2.000 | 2.000 | 1.940 | 2.000 | 1.934 | 6,800 |
| 2025-11-14 | 2.000 | 2.000 | 1.970 | 2.000 | 1.934 | 41,004 |
| 2025-11-13 | 2.000 | 2.000 | 2.000 | 2.000 | 1.934 | 36,804 |
| 2025-11-12 | 2.020 | 2.020 | 2.000 | 2.000 | 1.934 | 9,000 |
| 2025-11-11 | 2.000 | 2.000 | 1.960 | 1.960 | 1.895 | 13,000 |
| 2025-11-10 | 2.000 | 2.020 | 2.000 | 2.020 | 1.953 | 11,200 |
| 2025-11-07 | 1.950 | 2.000 | 1.950 | 2.000 | 1.934 | 6,604 |
| 2025-11-06 | 1.990 | 1.990 | 1.960 | 1.990 | 1.924 | 27,030 |
| 2025-11-05 | 2.000 | 2.000 | 1.990 | 1.990 | 1.924 | 37,100 |
| 2025-11-04 | 2.000 | 2.000 | 1.960 | 1.990 | 1.924 | 46,714 |
| 2025-11-03 | 2.000 | 2.020 | 1.950 | 1.990 | 1.924 | 14,305 |
| 2025-10-31 | 2.000 | 2.000 | 1.990 | 1.990 | 1.924 | 45,000 |
| 2025-10-30 | 2.000 | 2.020 | 2.000 | 2.020 | 1.953 | 10,800 |
| 2025-10-29 | 2.000 | 2.020 | 2.000 | 2.020 | 1.953 | 34,900 |
| 2025-10-28 | 2.000 | 2.000 | 2.000 | 2.000 | 1.934 | 24,100 |
| 2025-10-27 | 2.000 | 2.000 | 1.950 | 2.000 | 1.934 | 16,010 |
| 2025-10-24 | 2.000 | 2.020 | 2.000 | 2.020 | 1.953 | 35,000 |
| 2025-10-22 | 2.020 | 2.040 | 2.000 | 2.000 | 1.934 | 20,000 |
| 2025-10-21 | 2.000 | 2.020 | 2.000 | 2.020 | 1.953 | 11,200 |
| 2025-10-20 | 2.000 | 2.020 | 1.970 | 2.020 | 1.953 | 25,116 |
← NewerPage 4 of 4 · 228 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.