Power Line Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.570	0.600	0.570	0.590	0.590	431,100
2023-05-08	0.560	0.580	0.560	0.570	0.570	565,200
2023-05-03	0.550	0.570	0.540	0.570	0.570	652,400
2023-05-02	0.570	0.570	0.540	0.560	0.560	1,740,800
2023-04-28	0.560	0.570	0.560	0.570	0.570	241,900
2023-04-27	0.560	0.570	0.560	0.560	0.560	307,500
2023-04-26	0.590	0.590	0.550	0.570	0.570	1,767,400
2023-04-25	0.600	0.600	0.580	0.590	0.590	758,300
2023-04-24	0.590	0.610	0.590	0.600	0.600	830,100
2023-04-21	0.610	0.610	0.600	0.600	0.600	260,000
2023-04-20	0.610	0.620	0.600	0.600	0.600	222,900
2023-04-19	0.620	0.620	0.610	0.610	0.610	74,100
2023-04-18	0.610	0.610	0.600	0.610	0.610	544,800
2023-04-17	0.620	0.620	0.600	0.610	0.610	520,100
2023-04-12	0.610	0.620	0.610	0.620	0.620	35,000
2023-04-11	0.620	0.620	0.610	0.610	0.610	251,500
2023-04-10	0.620	0.620	0.610	0.620	0.620	124,500
2023-04-07	0.630	0.630	0.620	0.630	0.630	130,100
2023-04-05	0.630	0.630	0.620	0.620	0.620	187,900
2023-04-04	0.620	0.630	0.620	0.630	0.630	135,500
2023-04-03	0.620	0.620	0.620	0.620	0.620	178,800
2023-03-31	0.620	0.620	0.610	0.620	0.620	410,600
2023-03-30	0.630	0.630	0.620	0.620	0.620	123,800
2023-03-29	0.630	0.640	0.620	0.620	0.620	106,900
2023-03-28	0.620	0.630	0.620	0.630	0.630	255,600
2023-03-27	0.620	0.630	0.620	0.620	0.620	321,800
2023-03-24	0.620	0.630	0.620	0.620	0.620	222,600
2023-03-23	0.620	0.630	0.610	0.620	0.620	253,800
2023-03-22	0.620	0.630	0.620	0.620	0.620	46,000
2023-03-21	0.620	0.630	0.600	0.620	0.620	937,600
2023-03-20	0.630	0.640	0.620	0.620	0.620	206,100
2023-03-17	0.630	0.640	0.630	0.630	0.630	188,400
2023-03-16	0.620	0.630	0.620	0.620	0.620	986,100
2023-03-15	0.620	0.630	0.610	0.620	0.620	532,800
2023-03-14	0.640	0.650	0.610	0.620	0.620	1,274,500
2023-03-13	0.640	0.650	0.620	0.640	0.640	3,096,500
2023-03-10	0.660	0.660	0.640	0.650	0.650	566,300
2023-03-09	0.650	0.650	0.640	0.650	0.650	136,800
2023-03-08	0.660	0.660	0.650	0.650	0.650	401,800
2023-03-07	0.650	0.670	0.650	0.660	0.660	337,600
2023-03-03	0.650	0.660	0.640	0.660	0.660	440,200
2023-03-02	0.660	0.670	0.650	0.650	0.650	798,100
2023-03-01	0.670	0.670	0.650	0.660	0.660	641,400
2023-02-28	0.660	0.670	0.650	0.660	0.660	1,476,900
2023-02-27	0.670	0.680	0.660	0.670	0.670	870,600
2023-02-24	0.670	0.680	0.670	0.670	0.670	295,300
2023-02-23	0.670	0.680	0.670	0.670	0.670	296,000
2023-02-22	0.680	0.680	0.670	0.680	0.680	612,300
2023-02-21	0.670	0.680	0.670	0.680	0.680	559,600
2023-02-20	0.670	0.680	0.660	0.670	0.670	695,000
2023-02-17	0.660	0.670	0.650	0.670	0.670	442,100
2023-02-16	0.670	0.670	0.660	0.670	0.670	11,800
2023-02-15	0.670	0.670	0.660	0.670	0.670	424,500
2023-02-14	0.670	0.670	0.660	0.670	0.670	258,300
2023-02-13	0.670	0.680	0.660	0.670	0.670	862,700
2023-02-10	0.670	0.680	0.660	0.680	0.680	940,400
2023-02-09	0.680	0.680	0.670	0.680	0.680	517,000
2023-02-08	0.700	0.700	0.670	0.680	0.680	1,534,200
2023-02-07	0.690	0.700	0.680	0.700	0.700	1,038,300
2023-02-06	0.680	0.700	0.670	0.690	0.690	777,100

← NewerPage 15 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.