Power Line Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.510	0.530	0.510	0.520	0.520	194,900
2023-08-03	0.510	0.520	0.510	0.520	0.520	182,400
2023-08-02	0.510	0.520	0.510	0.510	0.510	242,900
2023-07-31	0.510	0.520	0.510	0.510	0.510	401,400
2023-07-27	0.510	0.520	0.510	0.510	0.510	295,900
2023-07-26	0.510	0.520	0.500	0.510	0.510	984,300
2023-07-25	0.510	0.520	0.510	0.510	0.510	120,500
2023-07-24	0.520	0.520	0.510	0.510	0.510	234,600
2023-07-21	0.530	0.530	0.530	0.530	0.530	6,100
2023-07-20	0.520	0.540	0.520	0.530	0.530	569,100
2023-07-19	0.520	0.530	0.520	0.520	0.520	92,400
2023-07-18	0.530	0.530	0.520	0.520	0.520	181,300
2023-07-17	0.520	0.530	0.510	0.530	0.530	79,300
2023-07-14	0.520	0.530	0.510	0.510	0.510	325,900
2023-07-13	0.510	0.520	0.510	0.510	0.510	455,800
2023-07-12	0.510	0.520	0.500	0.520	0.520	1,547,300
2023-07-11	0.520	0.520	0.510	0.510	0.510	180,100
2023-07-10	0.520	0.530	0.510	0.520	0.520	52,500
2023-07-07	0.520	0.530	0.510	0.530	0.530	255,300
2023-07-06	0.520	0.530	0.520	0.520	0.520	284,100
2023-07-05	0.520	0.530	0.520	0.530	0.530	297,500
2023-07-04	0.510	0.530	0.510	0.520	0.520	408,800
2023-07-03	0.530	0.530	0.510	0.530	0.530	320,400
2023-06-30	0.530	0.540	0.530	0.540	0.540	438,800
2023-06-29	0.520	0.530	0.510	0.520	0.520	176,200
2023-06-28	0.520	0.530	0.510	0.520	0.520	553,500
2023-06-27	0.530	0.530	0.520	0.520	0.520	428,700
2023-06-26	0.530	0.550	0.510	0.530	0.530	1,414,100
2023-06-23	0.530	0.550	0.530	0.540	0.540	1,545,700
2023-06-22	0.570	0.570	0.550	0.550	0.550	1,074,800
2023-06-21	0.550	0.560	0.550	0.550	0.550	411,400
2023-06-20	0.560	0.560	0.550	0.560	0.560	245,200
2023-06-19	0.550	0.560	0.550	0.560	0.560	94,600
2023-06-16	0.560	0.570	0.560	0.560	0.560	287,900
2023-06-15	0.570	0.570	0.560	0.560	0.560	850,100
2023-06-14	0.560	0.580	0.560	0.580	0.580	371,000
2023-06-13	0.560	0.570	0.560	0.560	0.560	16,000
2023-06-12	0.570	0.570	0.550	0.570	0.570	450,900
2023-06-09	0.570	0.570	0.550	0.560	0.560	630,400
2023-06-08	0.570	0.570	0.550	0.570	0.570	1,994,100
2023-06-07	0.580	0.580	0.570	0.580	0.580	73,200
2023-06-06	0.580	0.580	0.570	0.580	0.580	444,600
2023-06-02	0.590	0.590	0.570	0.580	0.580	1,091,500
2023-06-01	0.590	0.590	0.570	0.590	0.590	1,327,400
2023-05-31	0.590	0.620	0.580	0.590	0.590	4,460,700
2023-05-30	0.590	0.590	0.580	0.590	0.590	936,400
2023-05-29	0.590	0.590	0.580	0.580	0.580	671,200
2023-05-26	0.590	0.590	0.580	0.580	0.580	775,600
2023-05-25	0.580	0.590	0.580	0.590	0.590	274,400
2023-05-24	0.590	0.590	0.580	0.590	0.590	619,700
2023-05-23	0.590	0.590	0.580	0.590	0.590	108,900
2023-05-22	0.590	0.590	0.570	0.590	0.590	718,600
2023-05-19	0.600	0.610	0.590	0.590	0.590	826,100
2023-05-18	0.600	0.610	0.600	0.600	0.600	437,600
2023-05-17	0.610	0.610	0.590	0.590	0.590	1,874,000
2023-05-16	0.600	0.610	0.590	0.600	0.600	1,409,900
2023-05-15	0.580	0.590	0.580	0.580	0.580	277,200
2023-05-12	0.590	0.590	0.580	0.580	0.580	278,900
2023-05-11	0.600	0.600	0.580	0.580	0.580	209,300
2023-05-10	0.590	0.590	0.590	0.590	0.590	237,900

← NewerPage 14 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.