Plan B Media PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.700	8.750	8.600	8.650	8.047	3,066,422
2024-01-24	8.800	8.800	8.600	8.700	8.093	5,143,874
2024-01-23	8.850	8.900	8.550	8.650	8.047	10,413,460
2024-01-22	8.700	8.900	8.650	8.850	8.233	10,165,890
2024-01-19	8.650	8.750	8.600	8.700	8.093	24,735,590
2024-01-18	8.700	8.750	8.550	8.600	8.000	9,804,187
2024-01-17	8.700	8.700	8.600	8.700	8.093	7,411,246
2024-01-16	8.700	8.750	8.600	8.700	8.093	5,687,707
2024-01-15	8.750	8.850	8.700	8.750	8.140	12,079,370
2024-01-12	8.600	8.750	8.600	8.700	8.093	4,622,207
2024-01-11	8.700	8.750	8.600	8.650	8.047	9,996,740
2024-01-10	8.850	8.850	8.550	8.650	8.047	12,171,780
2024-01-09	8.700	8.850	8.700	8.800	8.186	11,403,170
2024-01-08	8.800	8.800	8.600	8.650	8.047	7,478,717
2024-01-05	8.800	8.850	8.700	8.800	8.186	14,095,660
2024-01-04	9.050	9.050	8.800	8.850	8.233	24,119,170
2024-01-03	8.950	9.050	8.850	8.950	8.326	25,718,051
2024-01-02	9.000	9.050	8.850	8.950	8.326	29,221,359
2023-12-28	8.700	8.900	8.700	8.850	8.233	6,030,563
2023-12-27	8.650	8.750	8.600	8.700	8.093	10,329,610
2023-12-26	8.750	8.750	8.600	8.750	8.070	10,730,010
2023-12-25	8.800	8.800	8.700	8.700	8.024	8,317,326
2023-12-22	8.850	8.850	8.750	8.800	8.116	15,786,700
2023-12-21	8.850	8.950	8.800	8.850	8.162	5,908,581
2023-12-20	8.750	8.950	8.750	8.850	8.162	11,633,120
2023-12-19	8.600	8.850	8.600	8.700	8.024	21,066,131
2023-12-18	8.650	8.700	8.600	8.600	7.932	7,596,856
2023-12-15	8.450	8.750	8.400	8.650	7.978	25,606,270
2023-12-14	8.250	8.500	8.200	8.450	7.793	15,883,920
2023-12-13	8.250	8.250	8.050	8.150	7.517	15,313,810
2023-12-12	8.400	8.450	8.200	8.300	7.655	15,285,520
2023-12-08	8.550	8.600	8.300	8.350	7.701	47,249,969
2023-12-07	8.350	8.550	8.350	8.500	7.840	17,586,900
2023-12-06	8.300	8.500	8.300	8.350	7.701	5,553,571
2023-12-04	8.400	8.550	8.200	8.250	7.609	13,017,520
2023-12-01	8.350	8.500	8.350	8.400	7.747	4,736,405
2023-11-30	8.500	8.500	8.350	8.350	7.701	11,309,450
2023-11-29	8.450	8.600	8.350	8.450	7.793	13,767,880
2023-11-28	8.150	8.400	8.100	8.400	7.747	9,580,466
2023-11-27	8.150	8.150	7.900	8.050	7.425	7,624,055
2023-11-24	8.100	8.200	8.050	8.150	7.517	6,125,801
2023-11-23	8.100	8.150	8.000	8.100	7.471	5,857,762
2023-11-22	8.100	8.150	8.050	8.050	7.425	6,542,042
2023-11-21	8.050	8.200	8.050	8.100	7.471	10,474,310
2023-11-20	8.300	8.350	8.050	8.050	7.425	24,110,381
2023-11-17	8.150	8.350	8.150	8.250	7.609	12,630,950
2023-11-16	8.150	8.350	8.050	8.150	7.517	14,509,670
2023-11-15	8.200	8.400	8.150	8.150	7.517	142,416,797
2023-11-14	8.000	8.150	7.900	8.100	7.471	27,523,061
2023-11-13	7.950	8.000	7.850	7.900	7.286	5,287,301
2023-11-10	8.000	8.100	7.900	7.950	7.332	8,346,692
2023-11-09	8.150	8.150	7.950	8.050	7.425	7,250,201
2023-11-08	8.000	8.100	8.000	8.100	7.471	10,376,300
2023-11-07	8.000	8.100	7.950	7.950	7.332	3,716,588
2023-11-06	8.300	8.300	7.950	8.000	7.378	24,547,010
2023-11-03	8.400	8.400	8.250	8.300	7.655	9,660,536
2023-11-02	8.500	8.500	8.250	8.350	7.701	12,174,200
2023-11-01	8.150	8.350	8.050	8.250	7.609	8,422,159
2023-10-31	8.400	8.400	8.100	8.150	7.517	11,044,470
2023-10-30	8.200	8.300	8.200	8.300	7.655	6,088,963

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.