Peace & Living PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 54,001 |
| 2026-07-17 | 1.490 | 1.500 | 1.480 | 1.500 | 1.500 | 18,909 |
| 2026-07-16 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 10,851 |
| 2026-07-15 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 261,516 |
| 2026-07-14 | 1.480 | 1.500 | 1.480 | 1.490 | 1.490 | 25,200 |
| 2026-07-13 | 1.480 | 1.490 | 1.480 | 1.480 | 1.480 | 38,330 |
| 2026-07-10 | 1.500 | 1.530 | 1.470 | 1.470 | 1.470 | 126,000 |
| 2026-07-09 | 1.500 | 1.530 | 1.500 | 1.510 | 1.510 | 19,600 |
| 2026-07-08 | 1.530 | 1.540 | 1.510 | 1.510 | 1.510 | 15,179 |
| 2026-07-07 | 1.500 | 1.530 | 1.490 | 1.530 | 1.530 | 24,800 |
| 2026-07-06 | 1.510 | 1.540 | 1.480 | 1.520 | 1.520 | 120,101 |
| 2026-07-03 | 1.550 | 1.550 | 1.500 | 1.520 | 1.520 | 100,098 |
| 2026-07-02 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 22,734 |
| 2026-07-01 | 1.520 | 1.550 | 1.490 | 1.530 | 1.530 | 91,769 |
| 2026-06-30 | 1.560 | 1.560 | 1.500 | 1.540 | 1.540 | 51,300 |
| 2026-06-29 | 1.530 | 1.560 | 1.500 | 1.540 | 1.540 | 232,200 |
| 2026-06-26 | 1.540 | 1.540 | 1.520 | 1.540 | 1.540 | 15,100 |
| 2026-06-25 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 13,500 |
| 2026-06-24 | 1.540 | 1.540 | 1.510 | 1.530 | 1.530 | 7,100 |
| 2026-06-23 | 1.560 | 1.560 | 1.480 | 1.540 | 1.540 | 541,960 |
| 2026-06-22 | 1.550 | 1.560 | 1.540 | 1.550 | 1.550 | 10,500 |
| 2026-06-19 | 1.530 | 1.560 | 1.500 | 1.560 | 1.560 | 206,400 |
| 2026-06-18 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 11,700 |
| 2026-06-17 | 1.560 | 1.560 | 1.530 | 1.560 | 1.560 | 11,800 |
| 2026-06-16 | 1.550 | 1.570 | 1.500 | 1.560 | 1.560 | 235,700 |
| 2026-06-15 | 1.560 | 1.570 | 1.500 | 1.560 | 1.560 | 346,521 |
| 2026-06-12 | 1.560 | 1.570 | 1.550 | 1.570 | 1.570 | 29,600 |
| 2026-06-11 | 1.570 | 1.580 | 1.540 | 1.580 | 1.580 | 61,400 |
| 2026-06-10 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 26,600 |
| 2026-06-09 | 1.590 | 1.600 | 1.570 | 1.580 | 1.580 | 56,600 |
| 2026-06-08 | 1.590 | 1.600 | 1.550 | 1.600 | 1.600 | 42,600 |
| 2026-06-05 | 1.570 | 1.600 | 1.550 | 1.600 | 1.600 | 25,200 |
| 2026-06-04 | 1.580 | 1.590 | 1.550 | 1.570 | 1.570 | 37,700 |
| 2026-06-02 | 1.580 | 1.600 | 1.560 | 1.590 | 1.590 | 29,038 |
| 2026-05-29 | 1.560 | 1.580 | 1.530 | 1.580 | 1.580 | 97,000 |
| 2026-05-28 | 1.560 | 1.650 | 1.530 | 1.550 | 1.550 | 126,100 |
| 2026-05-27 | 1.550 | 1.580 | 1.550 | 1.560 | 1.560 | 37,607 |
| 2026-05-26 | 1.550 | 1.560 | 1.540 | 1.550 | 1.550 | 18,754 |
| 2026-05-25 | 1.550 | 1.560 | 1.530 | 1.550 | 1.550 | 84,103 |
| 2026-05-22 | 1.550 | 1.570 | 1.540 | 1.540 | 1.540 | 67,002 |
| 2026-05-21 | 1.550 | 1.570 | 1.530 | 1.540 | 1.540 | 125,802 |
| 2026-05-20 | 1.600 | 1.610 | 1.540 | 1.540 | 1.540 | 126,400 |
| 2026-05-19 | 1.590 | 1.600 | 1.550 | 1.600 | 1.600 | 234,300 |
| 2026-05-18 | 1.610 | 1.660 | 1.580 | 1.590 | 1.590 | 125,300 |
| 2026-05-15 | 1.660 | 1.660 | 1.590 | 1.660 | 1.660 | 177,020 |
| 2026-05-14 | 1.660 | 1.660 | 1.620 | 1.660 | 1.660 | 4,100 |
| 2026-05-13 | 1.680 | 1.680 | 1.600 | 1.670 | 1.670 | 228,800 |
| 2026-05-12 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 2,000 |
| 2026-05-08 | 1.660 | 1.690 | 1.600 | 1.690 | 1.690 | 328,000 |
| 2026-05-07 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 5,401 |
| 2026-05-06 | 1.670 | 1.700 | 1.660 | 1.700 | 1.700 | 5,600 |
| 2026-04-30 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 3,100 |
| 2026-04-29 | 1.740 | 1.740 | 1.630 | 1.660 | 1.660 | 114,810 |
| 2026-04-28 | 1.650 | 1.660 | 1.650 | 1.660 | 1.660 | 50,202 |
← NewerPage 2 of 2 · 114 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 0.0600 THB |
| 2025-03-13 | 0.0600 THB |
| 2024-03-14 | 0.1500 THB |
| 2023-03-15 | 0.2500 THB |
| 2022-03-15 | 0.2400 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.