Power Line Engineering PCL (BKK:PLE)
Thailand · Delayed Price · Currency is THB 0.1800
+0.0100 (5.88%)
At close: Feb 27, 2026
BKK:PLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 442,501 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,087,500 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 1,251,500 |
| Feb 24, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 1,004,001 |
| Feb 23, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 3,285,705 |
| Feb 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 222,308 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 1,192,105 |
| Feb 18, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,606,800 |
| Feb 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 738,142 |
| Feb 16, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 2,683,750 |
| Feb 13, 2026 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 6.67% | 4,662,032 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 1,987,401 |
| Feb 11, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 502,673 |
| Feb 10, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 1,080,000 |
| Feb 9, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 983,210 |
| Feb 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 707,801 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 2,654,600 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 4,243,700 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 56,202 |
| Feb 2, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 770,702 |
| Jan 30, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 929,400 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 762,600 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 940,669 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,465,976 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 982,832 |
| Jan 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 1,729,401 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 1,851,204 |
| Jan 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 431,600 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 937,100 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 721,806 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 283,064 |
| Jan 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 183,000 |
| Jan 14, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 753,600 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 247,000 |
| Jan 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 716,200 |
| Jan 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 431,600 |
| Jan 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 602,000 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 545,001 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 186,876 |
| Jan 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 37,900 |
| Dec 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 643,201 |
| Dec 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 76,100 |
| Dec 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 392,400 |
| Dec 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 709,800 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 99,198 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 203,000 |
| Dec 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 1,093,000 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 168,600 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 2,006,502 |
| Dec 17, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 1,033,566 |