Power Line Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	0.410	0.420	0.410	0.410	0.410	551,000
2024-07-30	0.430	0.430	0.430	0.430	0.430	0
2024-07-26	0.430	0.430	0.410	0.430	0.430	370,300
2024-07-25	0.420	0.430	0.420	0.430	0.430	26,000
2024-07-24	0.420	0.430	0.410	0.430	0.430	56,000
2024-07-23	0.440	0.440	0.410	0.430	0.430	373,400
2024-07-19	0.430	0.440	0.420	0.430	0.430	179,400
2024-07-18	0.430	0.440	0.430	0.440	0.440	102,200
2024-07-17	0.440	0.440	0.440	0.440	0.440	0
2024-07-16	0.440	0.440	0.430	0.440	0.440	106,200
2024-07-15	0.440	0.440	0.440	0.440	0.440	0
2024-07-12	0.440	0.440	0.440	0.440	0.440	0
2024-07-11	0.440	0.440	0.440	0.440	0.440	0
2024-07-10	0.440	0.460	0.430	0.440	0.440	1,311,400
2024-07-09	0.430	0.430	0.430	0.430	0.430	0
2024-07-08	0.440	0.440	0.430	0.430	0.430	56,100
2024-07-05	0.430	0.440	0.430	0.440	0.440	182,200
2024-07-04	0.440	0.440	0.430	0.440	0.440	116,800
2024-07-03	0.440	0.450	0.430	0.440	0.440	254,900
2024-07-02	0.450	0.450	0.450	0.450	0.450	0
2024-07-01	0.450	0.450	0.450	0.450	0.450	0
2024-06-28	0.440	0.450	0.430	0.450	0.450	98,200
2024-06-27	0.410	0.450	0.400	0.450	0.450	2,061,500
2024-06-26	0.400	0.400	0.400	0.400	0.400	0
2024-06-25	0.400	0.400	0.400	0.400	0.400	0
2024-06-24	0.400	0.400	0.400	0.400	0.400	0
2024-06-21	0.400	0.400	0.390	0.400	0.400	391,400
2024-06-20	0.410	0.410	0.390	0.410	0.410	608,300
2024-06-19	0.420	0.420	0.420	0.420	0.420	0
2024-06-18	0.420	0.420	0.420	0.420	0.420	0
2024-06-17	0.420	0.420	0.410	0.420	0.420	385,500
2024-06-14	0.420	0.420	0.420	0.420	0.420	262,100
2024-06-13	0.430	0.430	0.410	0.430	0.430	655,100
2024-06-12	0.430	0.430	0.420	0.420	0.420	300,100
2024-06-11	0.420	0.440	0.420	0.430	0.430	737,700
2024-06-10	0.440	0.440	0.410	0.430	0.430	1,020,100
2024-06-07	0.420	0.430	0.420	0.430	0.430	773,500
2024-06-06	0.440	0.450	0.430	0.430	0.430	649,100
2024-06-05	0.450	0.460	0.440	0.440	0.440	445,900
2024-06-04	0.450	0.460	0.440	0.440	0.440	266,200
2024-05-31	0.460	0.460	0.460	0.460	0.460	0
2024-05-30	0.460	0.460	0.460	0.460	0.460	0
2024-05-29	0.450	0.460	0.450	0.460	0.460	160,200
2024-05-28	0.450	0.460	0.450	0.460	0.460	506,600
2024-05-27	0.470	0.470	0.440	0.450	0.450	1,168,200
2024-05-24	0.460	0.460	0.460	0.460	0.460	0
2024-05-23	0.470	0.470	0.450	0.460	0.460	1,402,100
2024-05-21	0.480	0.480	0.480	0.480	0.480	0
2024-05-20	0.480	0.480	0.480	0.480	0.480	0
2024-05-17	0.470	0.480	0.460	0.480	0.480	669,100
2024-05-16	0.490	0.490	0.490	0.490	0.490	0
2024-05-15	0.490	0.490	0.490	0.490	0.490	0
2024-05-14	0.500	0.500	0.490	0.490	0.490	140,200
2024-05-13	0.500	0.500	0.490	0.500	0.500	289,700
2024-05-10	0.490	0.500	0.490	0.500	0.500	231,000
2024-05-09	0.510	0.510	0.480	0.500	0.500	1,526,700
2024-05-08	0.510	0.520	0.500	0.510	0.510	223,700
2024-05-07	0.510	0.510	0.510	0.510	0.510	0
2024-05-03	0.510	0.520	0.500	0.510	0.510	54,500
2024-05-02	0.520	0.520	0.520	0.520	0.520	0

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-05	0.0190 THB
2020-08-19	0.0700 THB
2020-04-29	0.0700 THB
2019-05-02	0.0775 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.