Peace & Living PCL historical data

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

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
2025-10-17	1.910	2.000	1.910	2.000	1.934	461,100
2025-10-16	1.960	2.020	1.960	2.020	1.953	10,200
2025-10-15	2.040	2.040	2.000	2.040	1.972	10,400
2025-10-14	2.000	2.040	2.000	2.040	1.972	200
2025-10-10	2.000	2.000	2.000	2.000	1.934	3,400
2025-10-09	2.020	2.020	2.020	2.020	1.953	2,000
2025-10-08	2.000	2.020	2.000	2.020	1.953	3,300
2025-10-07	2.020	2.040	2.000	2.020	1.953	29,800
2025-10-06	2.000	2.040	2.000	2.040	1.972	6,900
2025-10-03	2.000	2.040	1.990	2.040	1.972	21,099
2025-10-02	2.020	2.040	2.000	2.020	1.953	42,503
2025-10-01	2.020	2.040	2.000	2.020	1.953	21,405

← NewerPage 4 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.