Power Line Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	0.520	0.520	0.520	0.520	0.520	10,500
2024-01-29	0.530	0.530	0.510	0.520	0.520	365,800
2024-01-26	0.530	0.530	0.510	0.520	0.520	89,700
2024-01-25	0.520	0.520	0.500	0.510	0.510	365,300
2024-01-24	0.510	0.520	0.510	0.510	0.510	31,100
2024-01-23	0.520	0.520	0.510	0.510	0.510	117,000
2024-01-22	0.510	0.520	0.510	0.520	0.520	255,100
2024-01-19	0.520	0.530	0.510	0.530	0.530	342,800
2024-01-18	0.540	0.540	0.520	0.530	0.530	314,600
2024-01-17	0.540	0.540	0.520	0.530	0.530	622,500
2024-01-16	0.550	0.550	0.530	0.540	0.540	144,800
2024-01-15	0.550	0.550	0.530	0.530	0.530	56,100
2024-01-12	0.530	0.550	0.530	0.540	0.540	382,200
2024-01-11	0.560	0.560	0.530	0.550	0.550	1,189,400
2024-01-10	0.550	0.570	0.540	0.550	0.550	1,793,600
2024-01-09	0.530	0.550	0.520	0.550	0.550	1,389,100
2024-01-08	0.520	0.530	0.510	0.530	0.530	236,200
2024-01-05	0.510	0.520	0.500	0.520	0.520	1,161,900
2024-01-04	0.500	0.510	0.500	0.510	0.510	740,800
2024-01-03	0.490	0.500	0.470	0.500	0.500	1,042,300
2024-01-02	0.470	0.490	0.460	0.490	0.490	1,558,310
2023-12-28	0.470	0.480	0.460	0.470	0.470	769,400
2023-12-27	0.460	0.470	0.450	0.470	0.470	278,200
2023-12-26	0.460	0.460	0.450	0.460	0.460	176,700
2023-12-25	0.460	0.470	0.450	0.450	0.450	135,800
2023-12-22	0.460	0.470	0.450	0.470	0.470	98,900
2023-12-21	0.460	0.460	0.450	0.460	0.460	73,700
2023-12-20	0.460	0.470	0.450	0.460	0.460	205,600
2023-12-19	0.460	0.460	0.450	0.460	0.460	170,000
2023-12-18	0.450	0.460	0.440	0.460	0.460	16,000
2023-12-15	0.460	0.470	0.450	0.450	0.450	900,200
2023-12-14	0.440	0.450	0.440	0.450	0.450	519,500
2023-12-13	0.450	0.460	0.440	0.450	0.450	444,000
2023-12-12	0.460	0.460	0.450	0.450	0.450	363,800
2023-12-08	0.470	0.470	0.450	0.450	0.450	616,000
2023-12-07	0.460	0.470	0.460	0.460	0.460	60,400
2023-12-06	0.470	0.470	0.460	0.460	0.460	177,500
2023-12-04	0.470	0.470	0.460	0.460	0.460	277,100
2023-12-01	0.460	0.460	0.450	0.460	0.460	426,500
2023-11-30	0.470	0.470	0.450	0.460	0.460	948,500
2023-11-29	0.470	0.470	0.460	0.470	0.470	363,000
2023-11-28	0.460	0.470	0.460	0.460	0.460	14,200
2023-11-27	0.470	0.470	0.460	0.460	0.460	241,300
2023-11-24	0.460	0.480	0.460	0.460	0.460	546,500
2023-11-23	0.470	0.470	0.460	0.460	0.460	42,400
2023-11-22	0.470	0.470	0.460	0.470	0.470	11,400
2023-11-21	0.470	0.470	0.450	0.460	0.460	300,500
2023-11-20	0.460	0.470	0.450	0.470	0.470	914,700
2023-11-17	0.460	0.470	0.460	0.460	0.460	391,800
2023-11-16	0.480	0.480	0.470	0.470	0.470	114,000
2023-11-15	0.460	0.480	0.460	0.470	0.470	381,700
2023-11-14	0.470	0.470	0.460	0.460	0.460	101,100
2023-11-13	0.480	0.480	0.470	0.470	0.470	105,100
2023-11-10	0.470	0.480	0.470	0.480	0.480	142,300
2023-11-09	0.490	0.490	0.480	0.480	0.480	236,400
2023-11-08	0.470	0.480	0.470	0.480	0.480	342,800
2023-11-07	0.470	0.480	0.460	0.470	0.470	181,300
2023-11-06	0.470	0.470	0.460	0.470	0.470	115,900
2023-11-03	0.460	0.470	0.450	0.470	0.470	212,500
2023-11-02	0.460	0.460	0.450	0.460	0.460	189,600

← NewerPage 12 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.