Peace & Living PCL (BKK:PEACE)
Thailand · Delayed Price · Currency is THB 1.590
+0.010 (0.63%)
Jun 2, 2026, 4:37 PM ICT
Peace & Living PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 29,038 |
| May 29, 2026 | 1.56 | 1.58 | 1.53 | 1.58 | 1.58 | 1.94% | 97,000 |
| May 28, 2026 | 1.56 | 1.65 | 1.53 | 1.55 | 1.55 | -0.64% | 126,100 |
| May 27, 2026 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | 0.65% | 37,607 |
| May 26, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | - | 18,754 |
| May 25, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 84,103 |
| May 22, 2026 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | - | 67,002 |
| May 21, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | - | 125,802 |
| May 20, 2026 | 1.60 | 1.61 | 1.54 | 1.54 | 1.54 | -3.75% | 126,400 |
| May 19, 2026 | 1.59 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 234,300 |
| May 18, 2026 | 1.61 | 1.66 | 1.58 | 1.59 | 1.59 | -4.22% | 125,300 |
| May 15, 2026 | 1.66 | 1.66 | 1.59 | 1.66 | 1.66 | - | 177,020 |
| May 14, 2026 | 1.66 | 1.66 | 1.62 | 1.66 | 1.66 | -0.60% | 4,100 |
| May 13, 2026 | 1.68 | 1.68 | 1.60 | 1.67 | 1.67 | -0.60% | 228,800 |
| May 12, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | -0.59% | 2,000 |
| May 8, 2026 | 1.66 | 1.69 | 1.60 | 1.69 | 1.69 | - | 328,000 |
| May 7, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | -0.59% | 5,401 |
| May 6, 2026 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | - | 5,600 |
| Apr 30, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 2.41% | 3,100 |
| Apr 29, 2026 | 1.74 | 1.74 | 1.63 | 1.66 | 1.66 | - | 114,810 |
| Apr 28, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -2.35% | 50,202 |
| Apr 24, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 1.80% | 30,171 |
| Apr 23, 2026 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 32,000 |
| Apr 22, 2026 | 1.66 | 1.73 | 1.63 | 1.66 | 1.66 | -4.05% | 212,810 |
| Apr 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.37% | 2,001 |
| 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 | 2.29% | 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 |