Peace & Living PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-30	2.000	2.040	2.000	2.020	1.953	28,000
2025-09-29	2.000	2.020	2.000	2.000	1.934	17,000
2025-09-26	2.020	2.040	2.000	2.020	1.953	129,100
2025-09-25	2.020	2.040	2.000	2.000	1.934	37,562
2025-09-24	2.020	2.040	2.020	2.040	1.972	2,100
2025-09-23	2.020	2.040	1.900	2.040	1.972	28,700
2025-09-22	2.000	2.040	2.000	2.000	1.934	45,899
2025-09-19	2.000	2.060	1.960	2.060	1.992	51,604
2025-09-18	2.000	2.060	2.000	2.040	1.972	7,048
2025-09-17	2.020	2.060	2.000	2.060	1.992	17,116
2025-09-16	2.000	2.060	2.000	2.060	1.992	14,400
2025-09-15	2.000	2.080	1.990	2.000	1.934	43,500
2025-09-12	2.000	2.020	2.000	2.000	1.934	25,000
2025-09-11	2.020	2.020	2.000	2.020	1.953	29,647
2025-09-10	2.040	2.040	2.000	2.020	1.953	10,000
2025-09-09	2.000	2.020	2.000	2.020	1.953	28,700
2025-09-08	2.000	2.020	2.000	2.020	1.953	28,900
2025-09-05	2.040	2.040	2.000	2.040	1.972	17,202
2025-09-04	2.060	2.100	2.020	2.040	1.972	14,600
2025-09-03	2.000	2.060	2.000	2.060	1.992	19,210
2025-09-02	2.000	2.040	1.950	2.040	1.972	36,428
2025-09-01	2.100	2.100	1.980	2.040	1.972	74,701
2025-08-29	2.100	2.100	1.990	1.990	1.924	21,601
2025-08-28	2.060	2.060	2.060	2.060	1.992	1,000
2025-08-27	2.080	2.100	2.000	2.060	1.992	53,100
2025-08-26	2.080	2.100	2.080	2.100	2.030	8,400
2025-08-25	2.080	2.100	2.000	2.100	2.030	11,504
2025-08-22	2.120	2.120	2.000	2.000	1.934	1,300
2025-08-21	2.100	2.100	2.020	2.100	2.030	4,647
2025-08-20	2.000	2.020	2.000	2.020	1.953	8,043
2025-08-19	2.000	2.040	2.000	2.020	1.953	11,201
2025-08-18	1.920	2.100	1.920	2.060	1.992	6,600
2025-08-15	1.800	1.910	1.800	1.910	1.847	59,100
2025-08-14	2.100	2.100	1.820	1.820	1.760	251,500
2025-08-13	2.120	2.120	2.020	2.100	2.030	60,100
2025-08-08	2.120	2.120	2.100	2.120	2.050	5,400
2025-08-07	2.020	2.040	2.020	2.040	1.972	8,000
2025-08-06	2.000	2.020	1.980	2.020	1.953	29,001
2025-08-05	2.000	2.000	1.980	2.000	1.934	15,899
2025-08-04	2.020	2.040	1.960	2.020	1.953	25,600
2025-08-01	2.000	2.020	1.980	2.020	1.953	26,900
2025-07-31	2.040	2.080	2.020	2.040	1.972	11,800
2025-07-30	2.060	2.060	2.000	2.020	1.953	13,130
2025-07-29	2.040	2.040	2.020	2.040	1.972	4,330
2025-07-25	2.100	2.100	2.000	2.040	1.972	22,440
2025-07-24	2.140	2.140	2.000	2.100	2.030	3,820
2025-07-23	2.120	2.140	2.120	2.140	2.069	1,700
2025-07-22	2.060	2.060	2.000	2.040	1.972	15,100
2025-07-21	2.040	2.140	2.020	2.020	1.953	12,000
2025-07-18	2.040	2.140	2.040	2.140	2.069	600
2025-07-17	2.020	2.140	2.020	2.140	2.069	22,690
2025-07-16	2.020	2.160	2.000	2.160	2.088	4,400
2025-07-15	2.100	2.140	2.100	2.140	2.069	9,900
2025-07-14	2.060	2.100	2.060	2.080	2.011	1,600
2025-07-11	2.040	2.060	2.040	2.060	1.992	1,000
2025-07-09	2.020	2.140	2.000	2.000	1.934	16,000
2025-07-08	2.000	2.120	2.000	2.060	1.992	6,900
2025-07-07	2.020	2.020	2.000	2.000	1.934	10,225
2025-07-04	2.160	2.160	2.020	2.020	1.953	8,500
2025-07-03	2.040	2.180	2.000	2.140	2.069	54,508

← NewerPage 5 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.