Power Line Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.320	0.340	0.310	0.310	0.310	772,300
2025-01-22	0.310	0.320	0.310	0.310	0.310	259,500
2025-01-21	0.310	0.330	0.310	0.320	0.320	464,900
2025-01-20	0.300	0.320	0.300	0.320	0.320	263,700
2025-01-17	0.330	0.330	0.290	0.300	0.300	1,861,800
2025-01-16	0.330	0.330	0.320	0.330	0.330	997,300
2025-01-15	0.320	0.330	0.320	0.330	0.330	273,700
2025-01-14	0.320	0.330	0.320	0.330	0.330	134,800
2025-01-13	0.320	0.330	0.320	0.320	0.320	252,600
2025-01-10	0.320	0.330	0.310	0.320	0.320	821,900
2025-01-09	0.320	0.330	0.320	0.330	0.330	428,200
2025-01-08	0.350	0.350	0.320	0.330	0.330	115,400
2025-01-07	0.320	0.340	0.320	0.320	0.320	457,900
2025-01-06	0.340	0.340	0.320	0.320	0.320	13,700
2025-01-03	0.340	0.340	0.320	0.330	0.330	322,300
2025-01-02	0.330	0.350	0.320	0.330	0.330	339,900
2024-12-30	0.330	0.340	0.330	0.340	0.340	97,100
2024-12-27	0.340	0.340	0.330	0.340	0.340	278,500
2024-12-26	0.340	0.350	0.340	0.340	0.340	153,400
2024-12-25	0.330	0.350	0.330	0.340	0.340	245,900
2024-12-24	0.320	0.350	0.320	0.340	0.340	659,400
2024-12-23	0.300	0.330	0.300	0.330	0.330	1,166,700
2024-12-20	0.320	0.320	0.290	0.310	0.310	1,202,400
2024-12-19	0.310	0.330	0.300	0.310	0.310	2,235,600
2024-12-18	0.320	0.340	0.310	0.320	0.320	1,523,600
2024-12-17	0.340	0.340	0.320	0.320	0.320	648,300
2024-12-16	0.340	0.350	0.340	0.340	0.340	109,000
2024-12-13	0.350	0.370	0.340	0.340	0.340	553,300
2024-12-12	0.350	0.360	0.340	0.350	0.350	639,800
2024-12-11	0.360	0.370	0.350	0.350	0.350	599,500
2024-12-09	0.370	0.380	0.360	0.370	0.370	31,100
2024-12-06	0.370	0.380	0.360	0.370	0.370	62,200
2024-12-04	0.370	0.380	0.360	0.370	0.370	153,200
2024-12-03	0.370	0.380	0.360	0.360	0.360	374,400
2024-12-02	0.370	0.380	0.360	0.370	0.370	255,600
2024-11-29	0.360	0.370	0.360	0.370	0.370	129,600
2024-11-28	0.360	0.370	0.360	0.370	0.370	494,600
2024-11-27	0.370	0.380	0.360	0.370	0.370	213,800
2024-11-26	0.370	0.380	0.360	0.380	0.380	320,700
2024-11-25	0.360	0.370	0.360	0.370	0.370	302,600
2024-11-22	0.380	0.380	0.360	0.370	0.370	780,600
2024-11-21	0.370	0.380	0.370	0.370	0.370	176,200
2024-11-20	0.380	0.380	0.360	0.370	0.370	623,300
2024-11-19	0.370	0.380	0.370	0.370	0.370	299,700
2024-11-18	0.370	0.380	0.370	0.370	0.370	513,300
2024-11-15	0.380	0.380	0.370	0.370	0.370	909,400
2024-11-14	0.400	0.400	0.360	0.380	0.380	2,054,900
2024-11-13	0.390	0.400	0.380	0.390	0.390	242,800
2024-11-12	0.400	0.400	0.380	0.390	0.390	323,200
2024-11-11	0.390	0.400	0.390	0.400	0.400	87,600
2024-11-08	0.390	0.400	0.370	0.400	0.400	1,475,000
2024-11-07	0.410	0.410	0.390	0.400	0.400	862,900
2024-11-06	0.400	0.420	0.400	0.400	0.400	110,900
2024-11-05	0.420	0.420	0.400	0.410	0.410	286,100
2024-11-04	0.410	0.420	0.400	0.410	0.410	79,000
2024-11-01	0.410	0.420	0.410	0.420	0.420	150,100
2024-10-31	0.410	0.420	0.400	0.400	0.400	375,800
2024-10-30	0.410	0.420	0.400	0.410	0.410	745,700
2024-10-29	0.420	0.420	0.420	0.420	0.420	0
2024-10-28	0.410	0.420	0.410	0.420	0.420	146,800

← NewerPage 8 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.