Power Line Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	0.520	0.520	0.520	0.520	0.520	0
2024-04-29	0.510	0.530	0.500	0.520	0.520	825,200
2024-04-26	0.520	0.520	0.500	0.510	0.510	773,200
2024-04-25	0.520	0.520	0.510	0.520	0.520	626,600
2024-04-24	0.510	0.510	0.510	0.510	0.510	0
2024-04-23	0.520	0.520	0.500	0.510	0.510	1,795,600
2024-04-22	0.520	0.540	0.510	0.520	0.520	970,100
2024-04-19	0.530	0.530	0.530	0.530	0.530	0
2024-04-18	0.530	0.530	0.530	0.530	0.530	0
2024-04-17	0.530	0.530	0.530	0.530	0.530	0
2024-04-11	0.540	0.550	0.530	0.530	0.530	774,600
2024-04-10	0.550	0.550	0.530	0.540	0.540	311,000
2024-04-09	0.520	0.540	0.520	0.530	0.530	1,698,700
2024-04-05	0.520	0.530	0.520	0.520	0.520	374,500
2024-04-04	0.550	0.550	0.520	0.520	0.520	4,045,200
2024-04-03	0.540	0.560	0.540	0.540	0.540	1,434,800
2024-04-02	0.540	0.550	0.540	0.550	0.550	643,000
2024-04-01	0.570	0.570	0.540	0.550	0.550	2,182,800
2024-03-29	0.550	0.560	0.540	0.550	0.550	913,500
2024-03-28	0.560	0.560	0.540	0.540	0.540	859,600
2024-03-27	0.560	0.570	0.530	0.540	0.540	3,621,300
2024-03-26	0.560	0.560	0.560	0.560	0.560	0
2024-03-25	0.570	0.580	0.560	0.560	0.560	2,617,700
2024-03-22	0.580	0.580	0.580	0.580	0.580	0
2024-03-21	0.590	0.590	0.570	0.580	0.580	2,999,200
2024-03-20	0.570	0.570	0.570	0.570	0.570	0
2024-03-19	0.570	0.590	0.560	0.570	0.570	8,239,100
2024-03-18	0.560	0.600	0.560	0.570	0.570	13,508,200
2024-03-15	0.520	0.570	0.520	0.550	0.550	12,992,100
2024-03-14	0.530	0.530	0.530	0.530	0.530	0
2024-03-13	0.500	0.570	0.490	0.530	0.530	24,571,500
2024-03-12	0.500	0.500	0.500	0.500	0.500	0
2024-03-11	0.500	0.510	0.490	0.500	0.500	908,500
2024-03-08	0.510	0.520	0.500	0.500	0.500	1,080,600
2024-03-07	0.510	0.510	0.490	0.510	0.510	3,139,000
2024-03-06	0.510	0.530	0.500	0.500	0.500	2,381,200
2024-03-05	0.520	0.530	0.510	0.510	0.510	1,597,600
2024-03-04	0.580	0.620	0.520	0.520	0.520	6,573,500
2024-03-01	0.500	0.500	0.500	0.500	0.500	0
2024-02-29	0.530	0.530	0.490	0.500	0.500	2,621,000
2024-02-28	0.520	0.530	0.520	0.520	0.520	1,833,100
2024-02-27	0.580	0.580	0.510	0.520	0.520	6,298,600
2024-02-23	0.570	0.610	0.560	0.580	0.580	11,788,100
2024-02-22	0.560	0.570	0.550	0.570	0.570	1,146,000
2024-02-21	0.550	0.560	0.540	0.560	0.560	892,200
2024-02-20	0.580	0.590	0.550	0.550	0.550	1,172,500
2024-02-19	0.570	0.590	0.570	0.570	0.570	748,700
2024-02-16	0.580	0.610	0.570	0.570	0.570	2,863,900
2024-02-15	0.590	0.590	0.570	0.570	0.570	2,513,400
2024-02-14	0.550	0.630	0.550	0.580	0.580	17,251,900
2024-02-13	0.580	0.580	0.550	0.560	0.560	489,200
2024-02-12	0.560	0.560	0.550	0.550	0.550	191,300
2024-02-09	0.550	0.560	0.550	0.560	0.560	152,700
2024-02-08	0.560	0.570	0.560	0.560	0.560	370,000
2024-02-07	0.570	0.570	0.550	0.560	0.560	519,000
2024-02-06	0.570	0.570	0.560	0.570	0.570	565,600
2024-02-05	0.530	0.590	0.530	0.550	0.550	2,899,100
2024-02-02	0.520	0.530	0.520	0.530	0.530	181,700
2024-02-01	0.520	0.530	0.510	0.520	0.520	62,200
2024-01-31	0.530	0.530	0.520	0.520	0.520	236,800

← NewerPage 11 of 21 · 1,212 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.