Power Line Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.780	0.780	0.770	0.770	0.770	156,900
2022-05-10	0.760	0.780	0.750	0.770	0.770	995,200
2022-05-09	0.780	0.780	0.760	0.760	0.760	924,900
2022-05-06	0.770	0.790	0.770	0.780	0.780	818,200
2022-05-05	0.780	0.800	0.780	0.780	0.780	2,442,200
2022-05-03	0.800	0.810	0.790	0.810	0.790	1,356,100
2022-04-29	0.800	0.810	0.800	0.810	0.790	379,100
2022-04-28	0.800	0.810	0.800	0.800	0.781	907,300
2022-04-27	0.800	0.810	0.800	0.800	0.781	1,961,800
2022-04-26	0.790	0.810	0.790	0.800	0.781	535,300
2022-04-25	0.790	0.800	0.790	0.800	0.781	518,800
2022-04-22	0.800	0.810	0.790	0.800	0.781	1,819,900
2022-04-21	0.800	0.810	0.800	0.800	0.781	1,385,600
2022-04-20	0.810	0.810	0.800	0.800	0.781	2,784,000
2022-04-19	0.830	0.830	0.800	0.810	0.790	4,337,500
2022-04-18	0.820	0.830	0.820	0.830	0.810	257,200
2022-04-12	0.820	0.830	0.810	0.820	0.800	964,700
2022-04-11	0.830	0.830	0.820	0.820	0.800	1,296,800
2022-04-08	0.830	0.860	0.830	0.830	0.810	6,039,200
2022-04-07	0.860	0.860	0.830	0.830	0.810	2,659,300
2022-04-05	0.870	0.870	0.850	0.860	0.839	657,500
2022-04-04	0.860	0.880	0.860	0.870	0.849	806,900
2022-04-01	0.860	0.870	0.850	0.860	0.839	1,024,400
2022-03-31	0.850	0.870	0.850	0.860	0.839	587,600
2022-03-30	0.860	0.890	0.850	0.860	0.839	6,747,000
2022-03-29	0.860	0.860	0.840	0.860	0.839	1,663,200
2022-03-28	0.870	0.880	0.850	0.860	0.839	2,431,400
2022-03-25	0.850	0.880	0.850	0.870	0.849	4,988,500
2022-03-24	0.850	0.860	0.840	0.860	0.839	811,700
2022-03-23	0.840	0.860	0.840	0.850	0.829	692,200
2022-03-22	0.840	0.850	0.840	0.840	0.820	915,500
2022-03-21	0.850	0.850	0.830	0.840	0.820	1,652,200
2022-03-18	0.840	0.860	0.830	0.850	0.829	1,597,100
2022-03-17	0.840	0.840	0.830	0.830	0.810	1,042,800
2022-03-16	0.840	0.840	0.830	0.840	0.820	481,300
2022-03-15	0.850	0.850	0.820	0.830	0.810	794,400
2022-03-14	0.840	0.840	0.830	0.840	0.820	781,900
2022-03-11	0.820	0.840	0.820	0.840	0.820	1,683,600
2022-03-10	0.830	0.850	0.820	0.840	0.820	1,768,300
2022-03-09	0.790	0.830	0.790	0.810	0.790	3,192,200
2022-03-08	0.810	0.820	0.750	0.790	0.771	4,864,300
2022-03-07	0.840	0.840	0.800	0.820	0.800	4,295,800
2022-03-04	0.860	0.860	0.840	0.840	0.820	1,451,100
2022-03-03	0.860	0.870	0.850	0.860	0.839	2,586,500
2022-03-02	0.870	0.870	0.860	0.860	0.839	2,504,800
2022-03-01	0.870	0.880	0.860	0.870	0.849	2,565,300
2022-02-28	0.860	0.860	0.840	0.860	0.839	1,505,200
2022-02-25	0.860	0.870	0.850	0.860	0.839	1,280,500
2022-02-24	0.870	0.870	0.840	0.840	0.820	4,715,300
2022-02-23	0.880	0.880	0.870	0.870	0.849	1,648,300
2022-02-22	0.870	0.880	0.860	0.870	0.849	1,360,400
2022-02-21	0.900	0.900	0.870	0.870	0.849	5,015,200
2022-02-18	0.880	0.910	0.870	0.890	0.868	12,048,700
2022-02-17	0.870	0.880	0.870	0.880	0.859	1,022,700
2022-02-15	0.860	0.880	0.850	0.870	0.849	3,578,400
2022-02-14	0.870	0.880	0.860	0.860	0.839	3,043,300
2022-02-11	0.870	0.880	0.860	0.870	0.849	3,691,700
2022-02-10	0.910	0.910	0.880	0.880	0.859	3,454,200
2022-02-09	0.900	0.910	0.890	0.890	0.868	1,418,100
2022-02-08	0.910	0.920	0.890	0.890	0.868	6,752,600

← NewerPage 19 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.