Peace & Living PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-16	2.500	2.520	2.500	2.520	2.376	6,300
2024-12-13	2.520	2.580	2.500	2.540	2.394	23,100
2024-12-12	2.560	2.580	2.420	2.520	2.376	52,800
2024-12-11	2.440	2.580	2.440	2.580	2.432	9,800
2024-12-09	2.580	2.600	2.400	2.580	2.432	120,700
2024-12-06	2.580	2.600	2.500	2.600	2.451	16,400
2024-12-04	2.560	2.580	2.540	2.580	2.432	28,000
2024-12-03	2.580	2.600	2.560	2.560	2.413	6,500
2024-12-02	2.560	2.600	2.500	2.600	2.451	18,500
2024-11-29	2.560	2.600	2.560	2.600	2.451	10,005
2024-11-28	2.580	2.600	2.580	2.580	2.432	7,000
2024-11-27	2.600	2.600	2.580	2.600	2.451	3,100
2024-11-26	2.600	2.600	2.460	2.600	2.451	169,097
2024-11-25	2.540	2.600	2.480	2.600	2.451	184,028
2024-11-22	2.580	2.580	2.500	2.560	2.413	111,836
2024-11-21	2.580	2.600	2.540	2.600	2.451	27,303
2024-11-20	2.580	2.600	2.560	2.600	2.451	30,004
2024-11-19	2.560	2.600	2.540	2.600	2.451	12,620
2024-11-18	2.580	2.600	2.540	2.600	2.451	23,123
2024-11-15	2.500	2.700	2.500	2.580	2.432	57,701
2024-11-14	2.660	2.680	2.580	2.680	2.526	101,400
2024-11-13	2.700	2.700	2.640	2.680	2.526	19,720
2024-11-12	2.700	2.700	2.680	2.680	2.526	8,000
2024-11-11	2.680	2.700	2.680	2.700	2.545	800
2024-11-08	2.700	2.700	2.680	2.680	2.526	701
2024-11-07	2.700	2.700	2.640	2.700	2.545	27,810
2024-11-06	2.700	2.700	2.680	2.700	2.545	2,200
2024-11-05	2.720	2.720	2.680	2.700	2.545	4,850
2024-11-04	2.760	2.760	2.720	2.760	2.602	12,803
2024-11-01	2.760	2.760	2.760	2.760	2.602	200
2024-10-31	2.760	2.760	2.700	2.760	2.602	1,800
2024-10-30	2.680	2.800	2.680	2.760	2.602	11,500
2024-10-28	2.780	2.780	2.640	2.780	2.621	17,100
2024-10-25	2.700	2.740	2.700	2.740	2.583	8,101
2024-10-24	2.660	2.760	2.620	2.760	2.602	54,794
2024-10-22	2.760	2.760	2.740	2.760	2.602	5,400
2024-10-21	2.760	2.780	2.740	2.760	2.602	21,303
2024-10-18	2.780	2.800	2.780	2.800	2.640	1,100
2024-10-17	2.760	2.820	2.760	2.800	2.640	122,901
2024-10-16	2.780	2.780	2.700	2.760	2.602	39,060
2024-10-15	2.760	2.780	2.740	2.780	2.621	6,200
2024-10-11	2.780	2.780	2.760	2.780	2.621	10,300
2024-10-10	2.780	2.780	2.760	2.780	2.621	5,400
2024-10-09	2.800	2.800	2.760	2.800	2.640	11,013
2024-10-08	2.800	2.800	2.780	2.800	2.640	7,200
2024-10-07	2.760	2.800	2.760	2.800	2.640	6,500
2024-10-04	2.780	2.800	2.620	2.800	2.640	64,109
2024-10-03	2.800	2.820	2.800	2.820	2.658	4,539
2024-10-02	2.820	2.820	2.780	2.800	2.640	22,600
2024-10-01	2.800	2.820	2.760	2.820	2.658	32,622
2024-09-30	2.800	2.800	2.780	2.800	2.640	7,000
2024-09-27	2.780	2.820	2.780	2.800	2.640	26,800
2024-09-26	2.800	2.800	2.800	2.800	2.640	7,300
2024-09-25	2.800	2.800	2.780	2.800	2.640	16,794
2024-09-24	2.820	2.820	2.780	2.800	2.640	7,049
2024-09-23	2.800	2.800	2.780	2.800	2.640	11,301
2024-09-20	2.820	2.820	2.780	2.800	2.640	5,560
2024-09-19	2.800	2.820	2.780	2.820	2.658	18,400
2024-09-18	2.820	2.820	2.800	2.800	2.640	10,665
2024-09-17	2.780	2.820	2.780	2.820	2.658	13,020

← NewerPage 8 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.