Peace & Living PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-19	2.340	2.340	2.340	2.340	2.262	1,400
2025-03-18	2.340	2.400	2.340	2.400	2.320	4,000
2025-03-17	2.400	2.400	2.400	2.400	2.320	500
2025-03-14	2.320	2.400	2.320	2.400	2.320	10,000
2025-03-13	2.300	2.400	2.300	2.400	2.320	1,101
2025-03-12	2.320	2.400	2.240	2.400	2.262	7,400
2025-03-11	2.320	2.400	2.320	2.400	2.262	2,801
2025-03-10	2.240	2.400	2.240	2.400	2.262	1,511
2025-03-06	2.220	2.400	2.220	2.400	2.262	9,700
2025-03-04	2.300	2.400	2.200	2.400	2.262	19,200
2025-03-03	2.300	2.400	2.300	2.400	2.262	300
2025-02-28	2.400	2.400	2.400	2.400	2.262	963
2025-02-27	2.400	2.420	2.400	2.420	2.281	21,700
2025-02-26	2.380	2.400	2.240	2.400	2.262	15,600
2025-02-25	2.300	2.400	2.300	2.400	2.262	3,901
2025-02-24	2.400	2.400	2.300	2.400	2.262	4,200
2025-02-21	2.240	2.400	2.240	2.400	2.262	801
2025-02-20	2.400	2.400	2.300	2.400	2.262	23,000
2025-02-19	2.360	2.400	2.260	2.400	2.262	56,898
2025-02-18	2.380	2.400	2.300	2.360	2.225	33,600
2025-02-17	2.420	2.420	2.400	2.400	2.262	1,200
2025-02-14	2.380	2.540	2.380	2.460	2.319	25,900
2025-02-13	2.460	2.460	2.300	2.400	2.262	75,900
2025-02-11	2.440	2.440	2.400	2.440	2.300	700
2025-02-07	2.420	2.460	2.300	2.460	2.319	27,520
2025-02-06	2.420	2.500	2.360	2.500	2.357	76,100
2025-02-05	2.440	2.480	2.380	2.480	2.338	19,598
2025-02-04	2.480	2.480	2.480	2.480	2.338	2,100
2025-02-03	2.420	2.480	2.420	2.480	2.338	5,223
2025-01-30	2.420	2.500	2.420	2.500	2.357	1,900
2025-01-29	2.480	2.480	2.480	2.480	2.338	500
2025-01-28	2.460	2.480	2.460	2.480	2.338	500
2025-01-27	2.400	2.460	2.400	2.460	2.319	1,600
2025-01-24	2.460	2.480	2.460	2.480	2.338	11,500
2025-01-23	2.460	2.480	2.400	2.480	2.338	12,698
2025-01-22	2.460	2.480	2.460	2.480	2.338	12,009
2025-01-21	2.460	2.480	2.460	2.480	2.338	14,000
2025-01-20	2.440	2.480	2.400	2.480	2.338	25,600
2025-01-17	2.460	2.520	2.400	2.440	2.300	42,203
2025-01-16	2.440	2.460	2.440	2.440	2.300	7,500
2025-01-15	2.460	2.480	2.420	2.440	2.300	20,300
2025-01-14	2.460	2.480	2.420	2.460	2.319	25,201
2025-01-13	2.460	2.480	2.400	2.460	2.319	31,600
2025-01-10	2.460	2.480	2.400	2.460	2.319	30,800
2025-01-09	2.420	2.500	2.420	2.500	2.357	18,100
2025-01-08	2.460	2.580	2.440	2.500	2.357	22,200
2025-01-07	2.420	2.480	2.420	2.420	2.281	19,200
2025-01-06	2.380	2.480	2.380	2.480	2.338	5,480
2025-01-03	2.500	2.500	2.480	2.500	2.357	29,765
2025-01-02	2.500	2.500	2.420	2.500	2.357	16,800
2024-12-30	2.460	2.600	2.460	2.500	2.357	19,100
2024-12-27	2.460	2.500	2.420	2.440	2.300	18,100
2024-12-26	2.420	2.500	2.420	2.440	2.300	17,200
2024-12-25	2.400	2.500	2.400	2.400	2.262	19,373
2024-12-24	2.420	2.420	2.380	2.380	2.244	14,100
2024-12-23	2.460	2.460	2.440	2.440	2.300	10,001
2024-12-20	2.480	2.480	2.300	2.380	2.244	397,010
2024-12-19	2.500	2.500	2.480	2.480	2.338	10,100
2024-12-18	2.480	2.500	2.420	2.480	2.338	78,930
2024-12-17	2.500	2.540	2.500	2.540	2.394	3,042

← NewerPage 7 of 19 · 1,110 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.