Peace & Living PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-16	2.780	2.820	2.720	2.800	2.640	15,301
2024-09-13	2.820	2.820	2.800	2.800	2.640	6,200
2024-09-12	2.820	2.820	2.780	2.800	2.640	6,800
2024-09-11	2.780	2.840	2.780	2.800	2.640	8,200
2024-09-10	2.800	2.880	2.800	2.840	2.677	30,006
2024-09-09	2.800	2.800	2.800	2.800	2.640	8,500
2024-09-06	2.800	2.800	2.700	2.800	2.640	32,200
2024-09-05	2.780	2.800	2.760	2.780	2.621	8,900
2024-09-04	2.800	2.860	2.780	2.780	2.621	7,900
2024-09-03	2.760	2.820	2.760	2.780	2.621	4,500
2024-09-02	2.780	2.840	2.760	2.780	2.621	10,900
2024-08-30	2.880	2.900	2.780	2.840	2.677	7,202
2024-08-29	2.780	2.880	2.780	2.880	2.715	9,400
2024-08-28	2.820	2.860	2.800	2.800	2.640	5,700
2024-08-27	2.880	2.920	2.780	2.900	2.734	26,300
2024-08-26	2.860	2.900	2.820	2.900	2.734	18,600
2024-08-23	2.820	2.920	2.780	2.920	2.753	26,706
2024-08-22	2.820	2.920	2.800	2.920	2.753	17,402
2024-08-21	2.900	2.920	2.800	2.920	2.753	20,240
2024-08-20	2.820	2.900	2.780	2.880	2.715	17,000
2024-08-19	2.780	2.820	2.780	2.820	2.658	3,801
2024-08-16	2.660	2.800	2.640	2.760	2.602	12,613
2024-08-15	2.660	2.740	2.620	2.680	2.526	25,414
2024-08-14	2.700	2.920	2.600	2.600	2.451	262,500
2024-08-13	2.740	2.740	2.600	2.740	2.583	172,900
2024-08-09	2.700	2.720	2.660	2.720	2.564	27,204
2024-08-08	2.640	2.700	2.640	2.700	2.545	19,800
2024-08-07	2.740	2.740	2.620	2.700	2.545	81,008
2024-08-06	2.780	2.780	2.700	2.760	2.602	7,003
2024-08-05	2.820	2.820	2.600	2.780	2.621	45,309
2024-08-02	2.900	2.900	2.780	2.860	2.696	5,200
2024-08-01	2.900	2.900	2.800	2.900	2.734	7,419
2024-07-31	2.900	2.940	2.840	2.940	2.772	14,201
2024-07-30	2.800	2.940	2.680	2.940	2.772	71,021
2024-07-26	2.780	2.800	2.600	2.800	2.640	76,302
2024-07-25	2.820	2.820	2.780	2.800	2.640	3,237
2024-07-24	2.860	2.900	2.800	2.900	2.734	14,800
2024-07-23	2.800	2.820	2.780	2.820	2.658	13,000
2024-07-19	2.900	2.900	2.800	2.880	2.715	5,707
2024-07-18	2.840	2.880	2.840	2.880	2.715	2,503
2024-07-17	2.980	2.980	2.860	2.860	2.696	3,800
2024-07-16	2.840	2.980	2.840	2.980	2.809	19,560
2024-07-15	2.940	2.960	2.920	2.960	2.790	63,703
2024-07-12	2.940	2.960	2.940	2.960	2.790	3,100
2024-07-11	3.000	3.000	2.940	2.940	2.772	2,680
2024-07-10	2.880	2.980	2.880	2.960	2.790	12,800
2024-07-09	2.880	2.980	2.880	2.980	2.809	13,600
2024-07-08	2.860	2.960	2.840	2.940	2.772	5,959
2024-07-05	2.740	2.880	2.740	2.860	2.696	12,100
2024-07-04	2.820	2.820	2.820	2.820	2.658	600
2024-07-03	2.800	2.940	2.740	2.820	2.658	173,100
2024-07-02	2.760	2.840	2.760	2.800	2.640	39,200
2024-07-01	2.980	2.980	2.760	2.760	2.602	66,800
2024-06-28	2.980	2.980	2.980	2.980	2.809	3,000
2024-06-27	2.920	2.940	2.920	2.940	2.772	1,001
2024-06-26	2.900	2.900	2.840	2.900	2.734	12,101
2024-06-25	2.900	2.900	2.880	2.880	2.715	7,620
2024-06-24	2.840	2.860	2.840	2.860	2.696	19,541
2024-06-21	2.860	2.880	2.760	2.880	2.715	66,201
2024-06-20	2.860	2.860	2.760	2.860	2.696	23,200

← NewerPage 9 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.