Peace & Living PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-02	2.160	2.180	2.020	2.020	1.953	15,900
2025-07-01	2.000	2.180	2.000	2.120	2.050	19,005
2025-06-30	2.000	2.100	2.000	2.000	1.934	26,600
2025-06-27	2.180	2.180	2.020	2.100	2.030	14,900
2025-06-26	2.280	2.280	2.180	2.180	2.108	7,300
2025-06-25	2.040	2.040	1.990	2.020	1.953	11,969
2025-06-24	2.120	2.160	2.000	2.000	1.934	47,905
2025-06-23	2.120	2.160	2.080	2.080	2.011	6,600
2025-06-20	2.120	2.160	2.120	2.120	2.050	5,273
2025-06-19	2.100	2.180	2.000	2.120	2.050	27,000
2025-06-18	2.040	2.080	2.000	2.080	2.011	58,998
2025-06-17	2.160	2.200	2.040	2.040	1.972	32,545
2025-06-16	2.100	2.300	2.040	2.180	2.108	16,501
2025-06-13	2.020	2.100	2.020	2.020	1.953	10,800
2025-06-12	2.060	2.140	2.040	2.140	2.069	13,600
2025-06-11	2.120	2.180	2.000	2.180	2.108	90,400
2025-06-10	2.100	2.200	2.100	2.200	2.127	126,100
2025-06-06	2.200	2.200	2.180	2.200	2.127	4,000
2025-06-05	2.120	2.240	2.100	2.100	2.030	28,901
2025-06-04	2.120	2.200	2.100	2.180	2.108	19,300
2025-05-30	2.260	2.260	2.260	2.260	2.185	101
2025-05-29	2.280	2.280	2.140	2.220	2.146	7,100
2025-05-27	2.120	2.220	2.120	2.220	2.146	19,400
2025-05-23	2.120	2.280	2.100	2.220	2.146	100,600
2025-05-19	2.280	2.280	2.260	2.280	2.204	2,500
2025-05-16	2.300	2.300	2.180	2.280	2.204	4,701
2025-05-15	2.140	2.320	2.120	2.240	2.166	12,200
2025-05-14	2.260	2.280	2.120	2.280	2.204	47,201
2025-05-13	2.100	2.320	2.100	2.120	2.050	30,900
2025-05-09	2.200	2.340	2.200	2.320	2.243	23,500
2025-05-08	2.200	2.300	2.200	2.300	2.224	7,500
2025-05-07	2.360	2.360	2.340	2.340	2.262	400
2025-05-06	2.340	2.360	2.300	2.300	2.224	1,700
2025-05-02	2.300	2.300	2.140	2.140	2.069	30,600
2025-04-30	2.300	2.300	2.120	2.220	2.146	16,700
2025-04-29	2.280	2.300	2.160	2.280	2.204	4,300
2025-04-28	2.140	2.280	2.100	2.280	2.204	16,700
2025-04-25	2.300	2.300	2.180	2.300	2.224	1,500
2025-04-24	2.360	2.360	2.360	2.360	2.282	600
2025-04-23	2.340	2.360	2.220	2.220	2.146	2,100
2025-04-22	2.320	2.340	2.300	2.340	2.262	4,200
2025-04-21	2.040	2.380	2.040	2.380	2.301	1,800
2025-04-18	2.360	2.360	2.040	2.040	1.972	58,500
2025-04-17	2.300	2.300	2.180	2.200	2.127	2,100
2025-04-16	2.360	2.360	2.000	2.360	2.282	3,100
2025-04-11	2.200	2.200	2.200	2.200	2.127	13,805
2025-04-10	2.300	2.360	2.300	2.340	2.262	9,301
2025-04-09	2.300	2.360	2.080	2.240	2.166	9,400
2025-04-08	2.280	2.340	2.000	2.080	2.011	52,805
2025-04-04	2.380	2.380	2.240	2.340	2.262	4,800
2025-04-03	2.220	2.400	2.220	2.400	2.320	7,005
2025-04-01	2.360	2.400	2.360	2.400	2.320	10,203
2025-03-31	2.320	2.660	2.220	2.360	2.282	37,100
2025-03-28	2.280	2.280	2.280	2.280	2.204	32,500
2025-03-27	2.300	2.380	2.300	2.380	2.301	1,800
2025-03-26	2.300	2.400	2.300	2.400	2.320	8,300
2025-03-25	2.300	2.460	2.280	2.400	2.320	10,500
2025-03-24	2.300	2.380	2.300	2.380	2.301	10,100
2025-03-20	2.320	2.380	2.320	2.380	2.301	2,100
2025-03-19	2.340	2.340	2.340	2.340	2.262	1,400

← NewerPage 6 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.