Plan B Media PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.750 | 6.950 | 6.700 | 6.850 | 6.372 | 3,642,975 |
| 2024-07-24 | 6.850 | 6.950 | 6.750 | 6.800 | 6.326 | 3,962,558 |
| 2024-07-23 | 7.050 | 7.100 | 6.850 | 6.850 | 6.372 | 10,522,510 |
| 2024-07-19 | 7.050 | 7.100 | 7.000 | 7.050 | 6.558 | 9,501,715 |
| 2024-07-18 | 7.150 | 7.200 | 7.100 | 7.150 | 6.651 | 6,448,711 |
| 2024-07-17 | 7.000 | 7.150 | 7.000 | 7.050 | 6.558 | 6,807,439 |
| 2024-07-16 | 7.100 | 7.200 | 6.950 | 7.000 | 6.512 | 13,686,570 |
| 2024-07-15 | 7.100 | 7.200 | 7.000 | 7.100 | 6.605 | 10,908,810 |
| 2024-07-12 | 7.150 | 7.300 | 7.050 | 7.100 | 6.605 | 6,192,088 |
| 2024-07-11 | 7.350 | 7.350 | 7.150 | 7.150 | 6.651 | 9,980,228 |
| 2024-07-10 | 7.200 | 7.400 | 7.200 | 7.350 | 6.837 | 8,835,843 |
| 2024-07-09 | 7.400 | 7.450 | 7.200 | 7.250 | 6.744 | 9,062,737 |
| 2024-07-08 | 7.050 | 7.450 | 7.050 | 7.350 | 6.837 | 14,210,160 |
| 2024-07-05 | 6.800 | 7.200 | 6.700 | 7.050 | 6.558 | 15,216,440 |
| 2024-07-04 | 6.800 | 6.900 | 6.650 | 6.800 | 6.326 | 28,233,520 |
| 2024-07-03 | 7.050 | 7.050 | 6.700 | 6.850 | 6.372 | 19,351,869 |
| 2024-07-02 | 7.300 | 7.350 | 6.850 | 7.050 | 6.558 | 32,999,930 |
| 2024-07-01 | 7.600 | 7.650 | 7.250 | 7.300 | 6.791 | 12,000,700 |
| 2024-06-28 | 7.850 | 7.850 | 7.600 | 7.600 | 7.070 | 7,827,525 |
| 2024-06-27 | 7.800 | 7.950 | 7.750 | 7.850 | 7.302 | 7,335,102 |
| 2024-06-26 | 7.850 | 7.900 | 7.800 | 7.850 | 7.302 | 3,954,501 |
| 2024-06-25 | 7.950 | 8.100 | 7.850 | 7.900 | 7.349 | 14,364,300 |
| 2024-06-24 | 7.900 | 8.000 | 7.800 | 7.900 | 7.349 | 12,484,100 |
| 2024-06-21 | 7.900 | 8.000 | 7.650 | 7.900 | 7.349 | 39,992,434 |
| 2024-06-20 | 7.850 | 7.900 | 7.650 | 7.800 | 7.256 | 8,323,909 |
| 2024-06-19 | 7.950 | 7.950 | 7.550 | 7.850 | 7.302 | 16,651,461 |
| 2024-06-18 | 7.900 | 8.000 | 7.850 | 7.850 | 7.302 | 9,494,610 |
| 2024-06-17 | 7.700 | 7.850 | 7.650 | 7.800 | 7.256 | 7,766,070 |
| 2024-06-14 | 7.900 | 7.900 | 7.700 | 7.750 | 7.209 | 7,931,958 |
| 2024-06-13 | 7.750 | 8.050 | 7.750 | 7.850 | 7.302 | 9,234,272 |
| 2024-06-12 | 8.000 | 8.050 | 7.650 | 7.800 | 7.256 | 53,861,512 |
| 2024-06-11 | 7.950 | 8.100 | 7.950 | 8.000 | 7.442 | 4,907,903 |
| 2024-06-10 | 8.050 | 8.050 | 7.850 | 7.950 | 7.396 | 6,534,696 |
| 2024-06-07 | 7.950 | 8.100 | 7.950 | 8.050 | 7.489 | 3,154,013 |
| 2024-06-06 | 8.000 | 8.100 | 7.850 | 7.900 | 7.349 | 10,239,630 |
| 2024-06-05 | 8.000 | 8.050 | 7.800 | 7.850 | 7.302 | 11,821,250 |
| 2024-06-04 | 8.250 | 8.300 | 7.950 | 8.000 | 7.442 | 37,679,500 |
| 2024-05-31 | 8.200 | 8.300 | 8.100 | 8.250 | 7.675 | 6,355,866 |
| 2024-05-30 | 8.200 | 8.300 | 8.100 | 8.250 | 7.675 | 7,838,061 |
| 2024-05-29 | 8.250 | 8.300 | 8.150 | 8.250 | 7.675 | 2,708,620 |
| 2024-05-28 | 8.250 | 8.400 | 8.200 | 8.250 | 7.675 | 3,761,125 |
| 2024-05-27 | 8.200 | 8.300 | 8.100 | 8.200 | 7.628 | 5,003,361 |
| 2024-05-24 | 8.100 | 8.200 | 8.100 | 8.100 | 7.535 | 2,478,807 |
| 2024-05-23 | 8.100 | 8.200 | 8.050 | 8.100 | 7.535 | 13,212,940 |
| 2024-05-21 | 8.200 | 8.200 | 8.050 | 8.100 | 7.535 | 5,244,870 |
| 2024-05-20 | 8.100 | 8.250 | 8.050 | 8.200 | 7.628 | 7,013,117 |
| 2024-05-17 | 7.900 | 8.050 | 7.900 | 8.050 | 7.489 | 14,443,480 |
| 2024-05-16 | 8.000 | 8.050 | 7.850 | 7.950 | 7.396 | 11,817,280 |
| 2024-05-15 | 8.250 | 8.250 | 7.800 | 8.000 | 7.442 | 28,885,359 |
| 2024-05-14 | 8.150 | 8.350 | 8.150 | 8.250 | 7.675 | 7,163,201 |
| 2024-05-13 | 8.100 | 8.300 | 8.050 | 8.150 | 7.582 | 7,460,663 |
| 2024-05-10 | 8.150 | 8.250 | 8.050 | 8.100 | 7.535 | 8,041,779 |
| 2024-05-09 | 8.300 | 8.300 | 8.100 | 8.200 | 7.628 | 7,538,655 |
| 2024-05-08 | 8.400 | 8.400 | 8.250 | 8.350 | 7.768 | 4,985,403 |
| 2024-05-07 | 8.250 | 8.500 | 8.250 | 8.400 | 7.814 | 10,264,600 |
| 2024-05-03 | 8.300 | 8.350 | 8.250 | 8.250 | 7.675 | 3,203,199 |
| 2024-05-02 | 8.350 | 8.350 | 8.050 | 8.200 | 7.628 | 11,019,230 |
| 2024-04-30 | 8.450 | 8.500 | 8.350 | 8.350 | 7.768 | 5,235,918 |
| 2024-04-29 | 8.400 | 8.500 | 8.350 | 8.400 | 7.814 | 1,817,020 |
| 2024-04-26 | 8.450 | 8.500 | 8.350 | 8.450 | 7.861 | 2,114,870 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0435 THB |
| 2026-04-20 | 0.0435 THB |
| 2025-11-24 | 0.1674 THB |
| 2024-11-25 | 0.1166 THB |
| 2023-12-27 | 0.0748 THB |
| 2022-12-30 | 0.0701 THB |
| 2020-11-24 | 0.0773 THB |
| 2020-02-26 | 0.0618 THB |
| 2019-08-28 | 0.0910 THB |
| 2019-05-09 | 0.0910 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.