Power Line Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.690	0.690	0.680	0.680	0.680	259,700
2023-02-02	0.680	0.690	0.680	0.690	0.690	114,900
2023-02-01	0.670	0.690	0.660	0.690	0.690	333,900
2023-01-31	0.680	0.680	0.660	0.680	0.680	541,800
2023-01-30	0.680	0.690	0.670	0.680	0.680	1,011,800
2023-01-27	0.680	0.690	0.680	0.680	0.680	536,700
2023-01-26	0.680	0.690	0.670	0.680	0.680	226,500
2023-01-25	0.690	0.690	0.670	0.670	0.670	599,100
2023-01-24	0.690	0.700	0.680	0.680	0.680	579,300
2023-01-23	0.700	0.700	0.680	0.690	0.690	551,300
2023-01-20	0.700	0.700	0.690	0.690	0.690	207,300
2023-01-19	0.700	0.700	0.690	0.690	0.690	304,300
2023-01-18	0.710	0.710	0.690	0.690	0.690	307,600
2023-01-17	0.680	0.720	0.680	0.700	0.700	3,875,800
2023-01-16	0.690	0.700	0.680	0.690	0.690	136,000
2023-01-13	0.690	0.700	0.670	0.680	0.680	1,087,700
2023-01-12	0.700	0.700	0.690	0.690	0.690	1,069,600
2023-01-11	0.680	0.730	0.670	0.700	0.700	5,985,700
2023-01-10	0.670	0.700	0.670	0.670	0.670	2,359,800
2023-01-09	0.660	0.670	0.650	0.670	0.670	487,500
2023-01-06	0.660	0.670	0.660	0.670	0.670	109,300
2023-01-05	0.670	0.670	0.660	0.670	0.670	98,000
2023-01-04	0.660	0.670	0.660	0.670	0.670	170,400
2023-01-03	0.670	0.670	0.660	0.660	0.660	236,300
2022-12-30	0.670	0.670	0.660	0.670	0.670	20,100
2022-12-29	0.670	0.680	0.660	0.660	0.660	177,100
2022-12-28	0.670	0.670	0.660	0.660	0.660	187,800
2022-12-27	0.660	0.670	0.660	0.670	0.670	528,800
2022-12-26	0.660	0.660	0.640	0.650	0.650	111,600
2022-12-23	0.630	0.650	0.630	0.650	0.650	705,100
2022-12-22	0.650	0.650	0.630	0.640	0.640	190,800
2022-12-21	0.640	0.650	0.630	0.640	0.640	636,500
2022-12-20	0.660	0.670	0.610	0.640	0.640	1,872,700
2022-12-19	0.670	0.670	0.650	0.660	0.660	825,800
2022-12-16	0.680	0.680	0.670	0.670	0.670	388,500
2022-12-15	0.690	0.690	0.660	0.680	0.680	933,800
2022-12-14	0.690	0.700	0.680	0.680	0.680	510,100
2022-12-13	0.700	0.700	0.680	0.690	0.690	131,000
2022-12-09	0.700	0.700	0.680	0.690	0.690	205,300
2022-12-08	0.680	0.700	0.680	0.690	0.690	233,900
2022-12-07	0.690	0.690	0.680	0.690	0.690	337,300
2022-12-06	0.690	0.690	0.680	0.690	0.690	385,800
2022-12-02	0.690	0.690	0.680	0.690	0.690	425,700
2022-12-01	0.690	0.690	0.680	0.690	0.690	361,800
2022-11-30	0.700	0.700	0.680	0.680	0.680	322,200
2022-11-29	0.680	0.700	0.680	0.690	0.690	441,000
2022-11-28	0.690	0.690	0.680	0.690	0.690	489,800
2022-11-25	0.690	0.690	0.680	0.690	0.690	800,800
2022-11-24	0.700	0.700	0.680	0.690	0.690	1,389,600
2022-11-23	0.690	0.700	0.690	0.700	0.700	177,100
2022-11-22	0.710	0.710	0.680	0.690	0.690	158,600
2022-11-21	0.700	0.700	0.690	0.700	0.700	252,900
2022-11-18	0.700	0.710	0.690	0.700	0.700	451,100
2022-11-17	0.710	0.710	0.700	0.710	0.710	101,700
2022-11-16	0.710	0.710	0.700	0.700	0.700	346,800
2022-11-15	0.690	0.710	0.690	0.700	0.700	995,600
2022-11-14	0.710	0.710	0.690	0.700	0.700	1,211,000
2022-11-11	0.710	0.710	0.700	0.710	0.710	824,300
2022-11-10	0.700	0.710	0.700	0.700	0.700	669,400
2022-11-09	0.710	0.710	0.700	0.710	0.710	134,800

← NewerPage 16 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.