Power Line Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.880	0.920	0.870	0.910	0.888	9,835,000
2022-02-04	0.870	0.880	0.860	0.870	0.849	838,200
2022-02-03	0.870	0.880	0.860	0.870	0.849	757,600
2022-02-02	0.870	0.880	0.870	0.880	0.859	1,003,600
2022-02-01	0.870	0.880	0.860	0.870	0.849	471,700
2022-01-31	0.860	0.870	0.860	0.860	0.839	535,500
2022-01-28	0.840	0.860	0.840	0.850	0.829	1,105,800
2022-01-27	0.860	0.860	0.840	0.840	0.820	2,556,000
2022-01-26	0.870	0.870	0.860	0.860	0.839	764,900
2022-01-25	0.870	0.880	0.850	0.850	0.829	4,525,200
2022-01-24	0.890	0.890	0.870	0.870	0.849	1,392,100
2022-01-21	0.880	0.890	0.870	0.880	0.859	1,563,200
2022-01-20	0.900	0.900	0.880	0.890	0.868	1,929,100
2022-01-19	0.890	0.900	0.880	0.900	0.878	1,552,400
2022-01-18	0.910	0.910	0.880	0.890	0.868	3,336,200
2022-01-17	0.910	0.910	0.900	0.910	0.888	1,008,600
2022-01-14	0.910	0.920	0.900	0.900	0.878	4,247,500
2022-01-13	0.890	0.930	0.880	0.900	0.878	16,799,800
2022-01-12	0.880	0.890	0.880	0.890	0.868	671,800
2022-01-11	0.880	0.890	0.880	0.890	0.868	2,530,100
2022-01-10	0.890	0.890	0.870	0.880	0.859	2,766,300
2022-01-07	0.890	0.890	0.870	0.890	0.868	3,198,900
2022-01-06	0.900	0.900	0.880	0.890	0.868	2,301,700
2022-01-05	0.900	0.900	0.890	0.900	0.878	1,918,900
2022-01-04	0.900	0.900	0.890	0.900	0.878	1,180,900
2021-12-30	0.890	0.900	0.890	0.890	0.868	1,364,300
2021-12-29	0.880	0.900	0.870	0.890	0.868	1,246,000
2021-12-28	0.890	0.920	0.880	0.880	0.859	11,513,400
2021-12-27	0.880	0.890	0.870	0.880	0.859	435,800
2021-12-24	0.890	0.890	0.870	0.880	0.859	684,200
2021-12-23	0.880	0.890	0.870	0.890	0.868	723,100
2021-12-22	0.890	0.890	0.870	0.870	0.849	948,400
2021-12-21	0.890	0.890	0.880	0.880	0.859	2,196,700
2021-12-20	0.900	0.900	0.880	0.880	0.859	4,034,600
2021-12-17	0.890	0.910	0.880	0.900	0.878	7,000,000
2021-12-16	0.900	0.900	0.880	0.880	0.859	2,661,700
2021-12-15	0.880	0.900	0.880	0.890	0.868	2,333,400
2021-12-14	0.890	0.890	0.880	0.880	0.859	686,900
2021-12-13	0.890	0.900	0.870	0.880	0.859	3,083,900
2021-12-09	0.880	0.910	0.880	0.890	0.868	8,169,400
2021-12-08	0.890	0.890	0.870	0.890	0.868	2,057,600
2021-12-07	0.880	0.890	0.870	0.880	0.859	1,158,800
2021-12-03	0.850	0.870	0.850	0.870	0.849	837,900
2021-12-02	0.850	0.860	0.840	0.850	0.829	1,015,600
2021-12-01	0.840	0.860	0.820	0.850	0.829	1,266,700
2021-11-30	0.850	0.860	0.840	0.840	0.820	1,994,700
2021-11-29	0.860	0.870	0.840	0.840	0.820	4,106,100
2021-11-26	0.890	0.890	0.860	0.860	0.839	5,634,100
2021-11-25	0.890	0.900	0.880	0.890	0.868	730,500
2021-11-24	0.890	0.900	0.880	0.890	0.868	2,636,200
2021-11-23	0.880	0.900	0.880	0.890	0.868	2,433,900
2021-11-22	0.890	0.900	0.880	0.880	0.859	2,377,700
2021-11-19	0.900	0.910	0.890	0.890	0.868	1,322,300
2021-11-18	0.890	0.910	0.890	0.900	0.878	1,203,400
2021-11-17	0.900	0.900	0.880	0.900	0.878	707,900
2021-11-16	0.890	0.900	0.880	0.900	0.878	3,010,800
2021-11-15	0.900	0.910	0.890	0.900	0.878	974,900
2021-11-12	0.890	0.910	0.890	0.900	0.878	701,700
2021-11-11	0.890	0.910	0.890	0.900	0.878	1,466,400
2021-11-10	0.880	0.900	0.880	0.900	0.878	1,358,300

← NewerPage 20 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.