Peace & Living PCL (BKK:PEACE)
Thailand · Delayed Price · Currency is THB 1.530
-0.050 (-3.16%)
Sep 22, 2026, 4:24 PM ICT
Peace & Living PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | -3.16% | 13,000 |
| Sep 21, 2026 | 1.51 | 1.68 | 1.51 | 1.58 | 1.58 | 6.04% | 129,899 |
| Sep 18, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 15,100 |
| Sep 17, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | -0.68% | 41,400 |
| Sep 16, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 30,000 |
| Sep 15, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | - | 4,200 |
| Sep 14, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 9,000 |
| Sep 11, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 14,100 |
| Sep 10, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 27,125 |
| Sep 9, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | - | 45,305 |
| Sep 8, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | 1,204 |
| Sep 7, 2026 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 48,802 |
| Sep 4, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 25,100 |
| Sep 3, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 8,201 |
| Sep 2, 2026 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | 65,104 |
| Sep 1, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 7,600 |
| Aug 31, 2026 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 33,600 |
| Aug 28, 2026 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 48,900 |
| Aug 27, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 5,400 |
| Aug 26, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -1.34% | 21,500 |
| Aug 25, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | -1.32% | 32,101 |
| Aug 24, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | -2.58% | 69,703 |
| Aug 21, 2026 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 16,200 |
| Aug 20, 2026 | 1.64 | 1.64 | 1.53 | 1.55 | 1.55 | -3.13% | 54,300 |
| Aug 19, 2026 | 1.53 | 1.66 | 1.53 | 1.60 | 1.60 | 4.58% | 147,949 |
| Aug 18, 2026 | 1.45 | 1.55 | 1.44 | 1.53 | 1.53 | 5.52% | 121,810 |
| Aug 17, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 24,949 |
| Aug 14, 2026 | 1.47 | 1.60 | 1.45 | 1.45 | 1.45 | - | 26,600 |
| Aug 13, 2026 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 0.69% | 152,102 |
| Aug 11, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | - | 2,300 |
| Aug 10, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | - | 3,000 |
| Aug 7, 2026 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | - | 25,414 |
| Aug 6, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.41% | 3,301 |
| Aug 5, 2026 | 1.44 | 1.46 | 1.39 | 1.42 | 1.42 | -2.74% | 316,213 |
| Aug 4, 2026 | 1.50 | 1.50 | 1.42 | 1.46 | 1.46 | -2.67% | 315,047 |
| Aug 3, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 3,670 |
| Jul 31, 2026 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | - | 226,902 |
| Jul 30, 2026 | 1.53 | 1.56 | 1.49 | 1.50 | 1.50 | -0.66% | 21,800 |
| Jul 27, 2026 | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | 0.67% | 23,500 |
| Jul 24, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 35,300 |
| Jul 23, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 9,400 |
| Jul 22, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 16,100 |
| Jul 21, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -1.33% | 27,100 |
| Jul 20, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | - | 54,001 |
| Jul 17, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 18,909 |
| Jul 16, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 10,851 |
| Jul 15, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 261,516 |
| Jul 14, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 25,200 |
| Jul 13, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | 0.68% | 38,330 |
| Jul 10, 2026 | 1.50 | 1.53 | 1.47 | 1.47 | 1.47 | -2.65% | 126,000 |