Peace & Living PCL (BKK:PEACE)
Thailand · Delayed Price · Currency is THB 1.690
+0.020 (1.20%)
Apr 20, 2026, 4:16 PM ICT
Peace & Living PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.66 | 1.72 | 1.65 | 1.69 | 1.69 | 1.20% | 19,920 |
| Apr 17, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -1.76% | 310,040 |
| Apr 16, 2026 | 1.69 | 1.78 | 1.69 | 1.70 | 1.70 | -4.49% | 70,900 |
| Apr 9, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | - | 1,403 |
| Apr 8, 2026 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | 7.23% | 12,508 |
| Apr 7, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 11,000 |
| Apr 3, 2026 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -1.79% | 78,700 |
| Apr 2, 2026 | 1.73 | 1.74 | 1.68 | 1.68 | 1.68 | -4.00% | 37,300 |
| Apr 1, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 4,400 |
| Mar 31, 2026 | 1.70 | 1.76 | 1.68 | 1.76 | 1.76 | 0.57% | 65,000 |
| Mar 27, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | - | 4,000 |
| Mar 26, 2026 | 1.70 | 1.76 | 1.68 | 1.75 | 1.75 | -1.13% | 19,800 |
| Mar 25, 2026 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | 1.72% | 8,500 |
| Mar 24, 2026 | 1.78 | 1.78 | 1.67 | 1.74 | 1.74 | 2.35% | 82,180 |
| Mar 23, 2026 | 1.71 | 1.76 | 1.70 | 1.70 | 1.70 | -5.03% | 44,700 |
| Mar 20, 2026 | 1.75 | 1.79 | 1.74 | 1.79 | 1.79 | -0.56% | 15,001 |
| Mar 19, 2026 | 1.79 | 1.80 | 1.74 | 1.80 | 1.80 | 1.69% | 261,000 |
| Mar 18, 2026 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 1.14% | 20,401 |
| Mar 17, 2026 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | -2.78% | 72,900 |
| Mar 16, 2026 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | 0.56% | 13,200 |
| Mar 12, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.10% | 3,200 |
| Mar 11, 2026 | 1.79 | 1.81 | 1.77 | 1.81 | 1.75 | 0.56% | 87,400 |
| Mar 10, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.74 | - | 54,700 |
| Mar 9, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.74 | 0.56% | 82,100 |
| Mar 6, 2026 | 1.78 | 1.79 | 1.75 | 1.79 | 1.73 | - | 116,400 |
| Mar 5, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.73 | -0.56% | 20,600 |
| Mar 4, 2026 | 1.78 | 1.80 | 1.75 | 1.80 | 1.74 | 0.56% | 51,700 |
| Mar 2, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.73 | -0.56% | 96,001 |
| Feb 27, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.74 | 0.56% | 24,200 |
| Feb 26, 2026 | 1.77 | 1.80 | 1.77 | 1.79 | 1.73 | -1.10% | 58,500 |
| Feb 25, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.75 | 1.12% | 25,500 |
| Feb 24, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.73 | -0.56% | 25,800 |
| Feb 23, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.74 | -0.55% | 2,300 |
| Feb 20, 2026 | 1.79 | 1.81 | 1.77 | 1.81 | 1.75 | 0.56% | 48,605 |
| Feb 19, 2026 | 1.79 | 1.81 | 1.78 | 1.80 | 1.74 | 0.56% | 48,980 |
| Feb 18, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.73 | -0.56% | 25,126 |
| Feb 17, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.74 | - | 33,600 |
| Feb 16, 2026 | 1.81 | 1.81 | 1.74 | 1.80 | 1.74 | -1.10% | 369,500 |
| Feb 13, 2026 | 1.83 | 1.84 | 1.80 | 1.82 | 1.76 | - | 36,579 |
| Feb 12, 2026 | 1.84 | 1.84 | 1.80 | 1.82 | 1.76 | -1.09% | 60,301 |
| Feb 11, 2026 | 1.85 | 1.85 | 1.80 | 1.84 | 1.78 | - | 26,101 |
| Feb 10, 2026 | 1.85 | 1.85 | 1.81 | 1.84 | 1.78 | - | 8,500 |
| Feb 9, 2026 | 1.85 | 1.86 | 1.80 | 1.84 | 1.78 | - | 51,104 |
| Feb 6, 2026 | 1.85 | 1.86 | 1.80 | 1.84 | 1.78 | -1.08% | 39,620 |
| Feb 5, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.80 | 2.20% | 300 |
| Feb 4, 2026 | 1.84 | 1.87 | 1.80 | 1.82 | 1.76 | -2.67% | 88,505 |
| Feb 2, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.81 | 1.63% | 11,304 |
| Jan 30, 2026 | 1.83 | 1.87 | 1.80 | 1.84 | 1.78 | 2.79% | 77,600 |
| Jan 29, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.73 | -3.76% | 123,000 |
| Jan 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.80 | -1.06% | 1,000 |