Power Line Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.450	0.460	0.450	0.450	0.450	585,700
2023-10-31	0.460	0.460	0.450	0.450	0.450	395,700
2023-10-30	0.460	0.460	0.450	0.460	0.460	185,000
2023-10-27	0.450	0.460	0.440	0.460	0.460	1,490,200
2023-10-26	0.450	0.460	0.440	0.450	0.450	763,900
2023-10-25	0.450	0.460	0.440	0.450	0.450	340,500
2023-10-24	0.440	0.450	0.440	0.440	0.440	517,300
2023-10-20	0.480	0.480	0.450	0.450	0.450	981,200
2023-10-19	0.480	0.480	0.460	0.470	0.470	1,088,200
2023-10-18	0.480	0.480	0.460	0.480	0.480	721,900
2023-10-17	0.490	0.490	0.470	0.470	0.470	1,059,600
2023-10-16	0.470	0.490	0.460	0.480	0.480	899,500
2023-10-12	0.470	0.470	0.460	0.470	0.470	326,300
2023-10-11	0.460	0.470	0.450	0.470	0.470	960,400
2023-10-10	0.450	0.460	0.430	0.440	0.440	1,393,100
2023-10-09	0.490	0.520	0.360	0.440	0.440	33,440,300
2023-10-06	0.510	0.520	0.500	0.510	0.510	704,600
2023-10-05	0.500	0.500	0.500	0.500	0.500	125,100
2023-10-04	0.490	0.500	0.490	0.500	0.500	285,800
2023-10-03	0.500	0.500	0.480	0.490	0.490	581,200
2023-10-02	0.500	0.510	0.490	0.500	0.500	270,600
2023-09-29	0.500	0.510	0.500	0.500	0.500	477,400
2023-09-28	0.520	0.520	0.500	0.500	0.500	241,000
2023-09-27	0.520	0.520	0.510	0.510	0.510	23,700
2023-09-26	0.520	0.530	0.520	0.520	0.520	265,400
2023-09-25	0.530	0.530	0.530	0.530	0.530	52,100
2023-09-22	0.530	0.530	0.520	0.520	0.520	64,100
2023-09-21	0.530	0.540	0.520	0.520	0.520	106,900
2023-09-20	0.530	0.530	0.520	0.530	0.530	212,800
2023-09-19	0.520	0.530	0.520	0.530	0.530	258,700
2023-09-18	0.540	0.540	0.510	0.530	0.530	397,700
2023-09-15	0.540	0.540	0.530	0.530	0.530	61,000
2023-09-14	0.540	0.540	0.530	0.540	0.540	46,500
2023-09-13	0.540	0.540	0.530	0.540	0.540	465,600
2023-09-12	0.550	0.550	0.530	0.530	0.530	305,300
2023-09-11	0.560	0.560	0.540	0.550	0.550	199,000
2023-09-08	0.550	0.560	0.550	0.550	0.550	190,700
2023-09-07	0.550	0.560	0.540	0.560	0.560	200,600
2023-09-06	0.540	0.550	0.530	0.550	0.550	260,700
2023-09-05	0.540	0.540	0.530	0.530	0.530	380,000
2023-09-04	0.540	0.560	0.540	0.540	0.540	474,800
2023-09-01	0.560	0.560	0.550	0.550	0.550	228,600
2023-08-31	0.550	0.560	0.550	0.560	0.560	430,300
2023-08-30	0.560	0.560	0.550	0.560	0.560	163,700
2023-08-29	0.560	0.580	0.550	0.550	0.550	2,021,500
2023-08-28	0.550	0.560	0.540	0.550	0.550	522,400
2023-08-25	0.550	0.560	0.540	0.540	0.540	575,200
2023-08-24	0.540	0.550	0.540	0.540	0.540	502,400
2023-08-23	0.530	0.540	0.530	0.540	0.540	228,200
2023-08-22	0.530	0.530	0.520	0.530	0.530	44,300
2023-08-21	0.520	0.530	0.510	0.530	0.530	164,200
2023-08-18	0.520	0.530	0.510	0.520	0.520	335,400
2023-08-17	0.520	0.530	0.510	0.530	0.530	195,800
2023-08-16	0.530	0.530	0.510	0.520	0.520	540,900
2023-08-15	0.560	0.560	0.530	0.540	0.540	338,700
2023-08-11	0.540	0.560	0.540	0.560	0.560	665,400
2023-08-10	0.550	0.550	0.540	0.540	0.540	876,800
2023-08-09	0.520	0.550	0.520	0.550	0.550	400,600
2023-08-08	0.520	0.530	0.520	0.530	0.530	140,700
2023-08-07	0.530	0.530	0.510	0.520	0.520	444,400

← NewerPage 13 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.