Power Line Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	0.710	0.710	0.700	0.710	0.710	242,700
2022-11-07	0.710	0.710	0.700	0.710	0.710	1,177,600
2022-11-04	0.710	0.710	0.700	0.710	0.710	41,900
2022-11-03	0.710	0.710	0.700	0.710	0.710	20,700
2022-11-02	0.710	0.710	0.700	0.710	0.710	390,200
2022-11-01	0.710	0.710	0.700	0.710	0.710	28,400
2022-10-31	0.710	0.710	0.700	0.700	0.700	485,300
2022-10-28	0.700	0.710	0.700	0.710	0.710	1,042,300
2022-10-27	0.710	0.720	0.700	0.700	0.700	1,347,800
2022-10-26	0.710	0.720	0.700	0.710	0.710	961,000
2022-10-25	0.720	0.720	0.700	0.710	0.710	170,500
2022-10-21	0.720	0.720	0.710	0.720	0.720	138,500
2022-10-20	0.720	0.720	0.700	0.720	0.720	228,200
2022-10-19	0.720	0.720	0.710	0.720	0.720	281,200
2022-10-18	0.710	0.720	0.700	0.720	0.720	410,800
2022-10-17	0.700	0.710	0.700	0.710	0.710	309,600
2022-10-12	0.720	0.720	0.700	0.710	0.710	105,000
2022-10-11	0.710	0.720	0.710	0.710	0.710	501,400
2022-10-10	0.720	0.720	0.710	0.720	0.720	397,800
2022-10-07	0.720	0.720	0.710	0.720	0.720	678,800
2022-10-06	0.720	0.720	0.710	0.710	0.710	1,027,900
2022-10-05	0.720	0.730	0.710	0.710	0.710	3,484,300
2022-10-04	0.710	0.720	0.710	0.720	0.720	186,500
2022-10-03	0.710	0.720	0.700	0.720	0.720	1,243,600
2022-09-30	0.710	0.720	0.700	0.720	0.720	655,800
2022-09-29	0.720	0.720	0.710	0.710	0.710	1,183,500
2022-09-28	0.710	0.720	0.710	0.710	0.710	1,575,100
2022-09-27	0.720	0.720	0.710	0.710	0.710	607,300
2022-09-26	0.740	0.740	0.710	0.720	0.720	2,294,200
2022-09-23	0.730	0.730	0.720	0.730	0.730	1,505,900
2022-09-22	0.720	0.730	0.710	0.730	0.730	1,045,500
2022-09-21	0.720	0.750	0.720	0.720	0.720	7,185,900
2022-09-20	0.720	0.730	0.710	0.720	0.720	1,555,400
2022-09-19	0.720	0.720	0.710	0.720	0.720	1,973,700
2022-09-16	0.720	0.720	0.710	0.720	0.720	231,600
2022-09-15	0.730	0.730	0.710	0.720	0.720	737,300
2022-09-14	0.720	0.730	0.710	0.720	0.720	916,700
2022-09-13	0.720	0.730	0.720	0.720	0.720	867,100
2022-09-12	0.730	0.730	0.720	0.730	0.730	847,400
2022-09-09	0.720	0.730	0.720	0.730	0.730	963,500
2022-09-08	0.730	0.730	0.720	0.720	0.720	497,000
2022-09-07	0.720	0.730	0.720	0.720	0.720	1,900,400
2022-09-06	0.720	0.730	0.710	0.720	0.720	2,157,900
2022-09-05	0.710	0.720	0.710	0.720	0.720	1,139,500
2022-09-02	0.720	0.720	0.710	0.720	0.720	92,500
2022-09-01	0.720	0.720	0.710	0.720	0.720	220,100
2022-08-31	0.720	0.720	0.710	0.720	0.720	280,300
2022-08-30	0.720	0.720	0.710	0.720	0.720	184,800
2022-08-29	0.720	0.720	0.710	0.720	0.720	514,600
2022-08-26	0.720	0.730	0.710	0.720	0.720	1,065,800
2022-08-25	0.730	0.730	0.710	0.720	0.720	356,600
2022-08-24	0.720	0.730	0.710	0.730	0.730	1,296,100
2022-08-23	0.720	0.720	0.710	0.720	0.720	523,900
2022-08-22	0.720	0.720	0.710	0.720	0.720	1,319,800
2022-08-19	0.720	0.730	0.710	0.720	0.720	2,107,200
2022-08-18	0.720	0.730	0.710	0.720	0.720	102,000
2022-08-17	0.730	0.730	0.710	0.720	0.720	879,400
2022-08-16	0.720	0.730	0.720	0.730	0.730	1,533,900
2022-08-15	0.720	0.730	0.720	0.720	0.720	1,607,100
2022-08-11	0.730	0.740	0.730	0.740	0.740	521,400

← NewerPage 17 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.