Skip to main content
Power Line Engineering PCL (BKK:PLE)
Thailand flag Thailand · Delayed Price · Currency is THB
0.170
0.00 (0.00%)
Mar 10, 2026, 10:19 AM ICT

BKK:PLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.170.180.160.170.17-1,010,303
Mar 6, 20260.170.170.160.170.17-367,400
Mar 5, 20260.170.180.160.170.17-563,158
Mar 4, 20260.180.180.160.170.17-5.56%4,285,602
Mar 2, 20260.170.190.170.180.18-4,342,119
Feb 27, 20260.180.180.170.180.185.88%442,501
Feb 26, 20260.180.180.170.170.17-1,087,500
Feb 25, 20260.180.180.170.170.17-5.56%1,251,500
Feb 24, 20260.160.180.160.180.1812.50%1,004,001
Feb 23, 20260.170.180.160.160.16-5.88%3,285,705
Feb 20, 20260.170.180.170.170.17-222,308
Feb 19, 20260.180.180.170.170.17-5.56%1,192,105
Feb 18, 20260.180.180.170.180.18-2,606,800
Feb 17, 20260.170.180.170.180.185.88%738,142
Feb 16, 20260.170.180.160.170.176.25%2,683,750
Feb 13, 20260.150.180.150.160.166.67%4,662,032
Feb 12, 20260.160.160.150.150.157.14%1,987,401
Feb 11, 20260.150.160.140.140.14-6.67%502,673
Feb 10, 20260.150.160.140.150.15-1,080,000
Feb 9, 20260.150.160.140.150.15-983,210
Feb 6, 20260.150.150.140.150.15-707,801
Feb 5, 20260.160.160.140.150.15-2,654,600
Feb 4, 20260.160.160.150.150.15-6.25%4,243,700
Feb 3, 20260.160.160.150.160.166.67%56,202
Feb 2, 20260.150.160.150.150.15-6.25%770,702
Jan 30, 20260.160.170.160.160.16-929,400
Jan 29, 20260.170.170.160.160.16-5.88%762,600
Jan 28, 20260.170.170.160.170.17-940,669
Jan 27, 20260.170.170.160.170.17-2,465,976
Jan 26, 20260.170.170.160.170.17-982,832
Jan 23, 20260.160.170.160.170.176.25%1,729,401
Jan 22, 20260.170.170.160.160.16-5.88%1,851,204
Jan 21, 20260.160.170.160.170.176.25%431,600
Jan 20, 20260.170.170.160.160.16-937,100
Jan 19, 20260.170.170.150.160.16-5.88%721,806
Jan 16, 20260.170.170.160.170.17-283,064
Jan 15, 20260.160.170.160.170.17-183,000
Jan 14, 20260.160.170.150.170.176.25%753,600
Jan 13, 20260.160.160.150.160.16-247,000
Jan 12, 20260.160.170.160.160.16-716,200
Jan 9, 20260.160.170.160.160.16-431,600
Jan 8, 20260.160.170.160.160.16-602,000
Jan 7, 20260.170.170.160.160.16-5.88%545,001
Jan 6, 20260.170.170.160.170.17-186,876
Jan 5, 20260.170.170.160.170.17-37,900
Dec 30, 20250.170.170.160.170.17-643,201
Dec 29, 20250.170.170.160.170.176.25%76,100
Dec 26, 20250.170.170.160.160.16-392,400
Dec 25, 20250.170.170.160.160.16-709,800
Dec 24, 20250.170.170.160.160.16-5.88%99,198
Dec 23, 20250.170.170.160.170.176.25%203,000
Dec 22, 20250.160.170.160.160.16-5.88%1,093,000
Dec 19, 20250.170.170.160.170.176.25%168,600
Dec 18, 20250.170.170.160.160.16-5.88%2,006,502
Dec 17, 20250.170.180.160.170.17-1,033,566
Dec 16, 20250.180.180.170.170.17-601,001
Dec 15, 20250.180.180.170.170.17-5.56%2,646,525
Dec 12, 20250.180.180.170.180.185.88%141,018
Dec 11, 20250.180.180.170.170.17-5.56%900,300
Dec 9, 20250.180.190.180.180.18-1,313,200
Dec 8, 20250.180.190.180.180.18-812,429
Dec 4, 20250.180.190.180.180.18-21,066,400
Dec 3, 20250.170.190.170.180.185.88%3,107,600
Dec 2, 20250.170.190.170.170.17-2,836,300
Dec 1, 20250.170.180.170.170.17-10,830,700
Nov 28, 20250.170.180.160.170.17-41,329,700
Nov 27, 20250.170.170.170.170.17-114,100
Nov 26, 20250.170.170.160.170.17-319,400
Nov 25, 20250.160.170.160.170.176.25%104,600
Nov 24, 20250.170.170.160.160.16-116,600
Nov 21, 20250.160.170.160.160.16-1,438,129
Nov 20, 20250.160.170.150.160.16-1,994,000
Nov 19, 20250.180.180.150.160.16-11.11%10,029,300
Nov 18, 20250.170.180.170.180.185.88%548,710
Nov 17, 20250.180.180.170.170.17-5.56%4,253,600
Nov 14, 20250.180.190.180.180.18-5.26%426,700
Nov 13, 20250.190.190.180.190.19-181,600
Nov 12, 20250.180.190.180.190.195.56%30,400
Nov 11, 20250.190.190.180.180.18-273,810
Nov 10, 20250.190.190.180.180.18-5.26%404,000
Nov 7, 20250.180.190.180.190.19-351,701
Nov 6, 20250.190.190.180.190.19-771,800
Nov 5, 20250.180.190.180.190.195.56%2,516,963
Nov 4, 20250.190.190.180.180.18-843,701
Nov 3, 20250.180.190.180.180.18-289,600
Oct 31, 20250.190.190.180.180.18-5.26%99,000
Oct 30, 20250.190.200.180.190.19-5,683,300
Oct 29, 20250.200.200.190.190.19-85,905
Oct 28, 20250.200.200.190.190.19-5.00%443,500
Oct 27, 20250.190.210.190.200.205.26%1,355,757
Oct 24, 20250.200.200.190.190.19-298,600
Oct 22, 20250.200.200.190.190.19-5.00%1,700,400
Oct 21, 20250.200.200.190.200.20-2,337,200
Oct 20, 20250.200.200.190.200.20-416,500
Oct 17, 20250.200.200.190.200.20-1,217,501
Oct 16, 20250.200.200.190.200.20-3,402,700
Oct 15, 20250.200.210.190.200.20-6,218,729
Oct 14, 20250.220.220.200.200.20-9.09%7,139,500
Oct 10, 20250.220.220.210.220.224.76%485,305
Oct 9, 20250.210.220.210.210.21-1,890,250