Power Line Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.740	0.740	0.720	0.730	0.730	756,500
2022-08-09	0.720	0.740	0.720	0.740	0.740	1,024,400
2022-08-08	0.710	0.730	0.710	0.720	0.720	218,300
2022-08-05	0.720	0.730	0.710	0.710	0.710	833,900
2022-08-04	0.720	0.730	0.720	0.720	0.720	319,600
2022-08-03	0.730	0.730	0.720	0.720	0.720	393,600
2022-08-02	0.740	0.740	0.710	0.730	0.730	2,307,600
2022-08-01	0.730	0.730	0.720	0.720	0.720	187,200
2022-07-27	0.720	0.730	0.720	0.730	0.730	349,200
2022-07-26	0.710	0.730	0.710	0.720	0.720	613,400
2022-07-25	0.700	0.720	0.700	0.710	0.710	266,800
2022-07-22	0.720	0.720	0.700	0.710	0.710	440,900
2022-07-21	0.720	0.720	0.710	0.710	0.710	271,400
2022-07-20	0.720	0.720	0.710	0.710	0.710	136,400
2022-07-19	0.700	0.720	0.700	0.710	0.710	106,000
2022-07-18	0.720	0.720	0.710	0.710	0.710	68,700
2022-07-15	0.710	0.720	0.710	0.710	0.710	370,500
2022-07-14	0.720	0.730	0.710	0.710	0.710	38,100
2022-07-12	0.720	0.730	0.720	0.730	0.730	275,400
2022-07-11	0.720	0.730	0.710	0.730	0.730	267,100
2022-07-08	0.730	0.730	0.710	0.710	0.710	65,200
2022-07-07	0.710	0.730	0.710	0.720	0.720	734,400
2022-07-06	0.710	0.710	0.690	0.710	0.710	1,559,700
2022-07-05	0.760	0.760	0.710	0.710	0.710	2,833,300
2022-07-04	0.760	0.760	0.740	0.740	0.740	482,500
2022-07-01	0.740	0.750	0.730	0.750	0.750	631,400
2022-06-30	0.770	0.770	0.740	0.740	0.740	1,359,800
2022-06-29	0.780	0.790	0.750	0.760	0.760	6,033,600
2022-06-28	0.740	0.820	0.740	0.790	0.790	20,707,500
2022-06-27	0.740	0.750	0.740	0.750	0.750	330,700
2022-06-24	0.740	0.750	0.740	0.740	0.740	589,700
2022-06-23	0.740	0.740	0.730	0.740	0.740	953,200
2022-06-22	0.750	0.750	0.730	0.740	0.740	1,778,300
2022-06-21	0.740	0.760	0.740	0.750	0.750	36,000
2022-06-20	0.750	0.760	0.740	0.740	0.740	346,300
2022-06-17	0.750	0.760	0.730	0.760	0.760	872,000
2022-06-16	0.770	0.770	0.750	0.750	0.750	1,604,800
2022-06-15	0.750	0.810	0.750	0.760	0.760	11,464,400
2022-06-14	0.750	0.760	0.750	0.760	0.760	1,042,600
2022-06-13	0.760	0.770	0.750	0.750	0.750	676,800
2022-06-10	0.770	0.770	0.760	0.770	0.770	458,300
2022-06-09	0.770	0.770	0.760	0.770	0.770	424,600
2022-06-08	0.770	0.780	0.770	0.770	0.770	289,800
2022-06-07	0.780	0.780	0.770	0.770	0.770	277,700
2022-06-06	0.770	0.780	0.770	0.770	0.770	673,000
2022-06-02	0.780	0.780	0.770	0.780	0.780	893,700
2022-06-01	0.780	0.790	0.780	0.780	0.780	427,200
2022-05-31	0.780	0.780	0.770	0.780	0.780	464,800
2022-05-30	0.770	0.780	0.770	0.780	0.780	630,700
2022-05-27	0.770	0.780	0.770	0.780	0.780	60,500
2022-05-26	0.770	0.770	0.760	0.770	0.770	645,900
2022-05-25	0.770	0.780	0.760	0.760	0.760	589,100
2022-05-24	0.770	0.780	0.760	0.770	0.770	753,500
2022-05-23	0.770	0.780	0.760	0.770	0.770	411,800
2022-05-20	0.770	0.780	0.770	0.770	0.770	130,300
2022-05-19	0.760	0.770	0.760	0.770	0.770	402,300
2022-05-18	0.770	0.770	0.770	0.770	0.770	425,600
2022-05-17	0.750	0.780	0.750	0.770	0.770	722,600
2022-05-13	0.730	0.760	0.730	0.760	0.760	513,400
2022-05-12	0.760	0.760	0.740	0.750	0.750	1,056,000

← NewerPage 18 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.