Power Line Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	0.410	0.420	0.410	0.420	0.420	146,800
2024-10-25	0.410	0.410	0.410	0.410	0.410	0
2024-10-24	0.400	0.420	0.400	0.410	0.410	329,900
2024-10-22	0.410	0.410	0.410	0.410	0.410	0
2024-10-21	0.410	0.420	0.410	0.410	0.410	270,200
2024-10-18	0.420	0.430	0.410	0.410	0.410	899,800
2024-10-17	0.410	0.410	0.410	0.410	0.410	0
2024-10-16	0.410	0.410	0.410	0.410	0.410	0
2024-10-15	0.420	0.420	0.410	0.410	0.410	632,100
2024-10-11	0.420	0.420	0.420	0.420	0.420	0
2024-10-10	0.420	0.430	0.410	0.420	0.420	1,195,300
2024-10-09	0.420	0.430	0.420	0.420	0.420	647,900
2024-10-08	0.430	0.440	0.410	0.430	0.430	958,300
2024-10-07	0.450	0.450	0.430	0.430	0.430	1,437,700
2024-10-04	0.420	0.420	0.420	0.420	0.420	0
2024-10-03	0.420	0.420	0.410	0.420	0.420	664,800
2024-10-02	0.420	0.420	0.410	0.420	0.420	470,000
2024-10-01	0.420	0.420	0.420	0.420	0.420	0
2024-09-30	0.420	0.420	0.410	0.420	0.420	26,800
2024-09-27	0.420	0.420	0.420	0.420	0.420	0
2024-09-26	0.420	0.420	0.410	0.420	0.420	901,000
2024-09-25	0.420	0.430	0.410	0.420	0.420	303,500
2024-09-24	0.420	0.420	0.410	0.420	0.420	163,400
2024-09-23	0.440	0.440	0.410	0.420	0.420	1,059,900
2024-09-20	0.390	0.390	0.390	0.390	0.390	0
2024-09-19	0.390	0.390	0.390	0.390	0.390	0
2024-09-18	0.390	0.390	0.390	0.390	0.390	0
2024-09-17	0.390	0.390	0.390	0.390	0.390	0
2024-09-16	0.390	0.390	0.390	0.390	0.390	0
2024-09-13	0.380	0.390	0.380	0.390	0.390	221,200
2024-09-12	0.390	0.390	0.380	0.380	0.380	237,900
2024-09-11	0.400	0.400	0.380	0.380	0.380	340,400
2024-09-10	0.400	0.400	0.380	0.400	0.400	96,500
2024-09-09	0.370	0.370	0.370	0.370	0.370	0
2024-09-06	0.380	0.400	0.370	0.370	0.370	2,367,300
2024-09-05	0.390	0.390	0.370	0.380	0.380	461,300
2024-09-04	0.340	0.340	0.340	0.340	0.340	0
2024-09-03	0.340	0.340	0.340	0.340	0.340	0
2024-09-02	0.340	0.340	0.340	0.340	0.340	0
2024-08-30	0.360	0.360	0.340	0.340	0.340	1,348,000
2024-08-29	0.360	0.360	0.350	0.360	0.360	722,800
2024-08-28	0.370	0.370	0.360	0.370	0.370	622,100
2024-08-27	0.370	0.370	0.360	0.370	0.370	132,800
2024-08-26	0.380	0.380	0.360	0.370	0.370	267,200
2024-08-23	0.360	0.380	0.350	0.370	0.370	1,013,100
2024-08-22	0.350	0.350	0.350	0.350	0.350	0
2024-08-21	0.350	0.360	0.350	0.350	0.350	1,142,800
2024-08-20	0.350	0.370	0.350	0.350	0.350	753,500
2024-08-19	0.370	0.370	0.370	0.370	0.370	0
2024-08-16	0.340	0.370	0.340	0.370	0.370	993,400
2024-08-15	0.360	0.360	0.360	0.360	0.360	0
2024-08-14	0.370	0.380	0.340	0.360	0.360	1,541,900
2024-08-13	0.380	0.380	0.360	0.370	0.370	292,200
2024-08-09	0.380	0.380	0.380	0.380	0.380	122,300
2024-08-08	0.370	0.370	0.370	0.370	0.370	0
2024-08-07	0.380	0.380	0.360	0.370	0.370	832,200
2024-08-06	0.370	0.390	0.350	0.380	0.380	1,288,100
2024-08-05	0.400	0.400	0.360	0.360	0.360	3,332,300
2024-08-02	0.420	0.420	0.420	0.420	0.420	0
2024-08-01	0.410	0.420	0.410	0.420	0.420	131,900

← NewerPage 9 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.