Plan B Media PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.150	8.300	8.000	8.250	7.609	10,615,150
2023-10-26	8.300	8.350	8.000	8.050	7.425	10,018,030
2023-10-25	8.400	8.450	8.250	8.300	7.655	20,360,910
2023-10-24	8.000	8.400	7.850	8.250	7.609	25,080,430
2023-10-20	8.050	8.100	7.900	8.000	7.378	11,268,480
2023-10-19	7.900	8.150	7.750	8.050	7.425	16,782,221
2023-10-18	7.900	8.000	7.650	7.900	7.286	20,626,170
2023-10-17	8.000	8.150	7.850	7.900	7.286	17,295,529
2023-10-16	8.050	8.050	7.750	7.900	7.286	23,582,490
2023-10-12	8.250	8.300	8.050	8.050	7.425	5,091,967
2023-10-11	8.100	8.350	8.050	8.200	7.563	12,634,970
2023-10-10	8.250	8.250	8.000	8.050	7.425	8,347,511
2023-10-09	8.200	8.200	7.950	8.100	7.471	7,015,583
2023-10-06	8.300	8.400	8.150	8.250	7.609	4,805,405
2023-10-05	8.500	8.550	8.150	8.250	7.609	14,488,410
2023-10-04	8.400	8.600	8.400	8.500	7.840	11,236,100
2023-10-03	8.400	8.600	8.250	8.450	7.793	18,333,660
2023-10-02	8.200	8.550	8.200	8.400	7.747	16,209,970
2023-09-29	8.400	8.650	8.100	8.150	7.517	19,814,061
2023-09-28	8.600	8.600	8.300	8.350	7.701	13,206,560
2023-09-27	8.700	8.700	8.350	8.500	7.840	28,557,910
2023-09-26	8.900	8.900	8.700	8.700	8.024	12,719,720
2023-09-25	9.000	9.100	8.800	8.900	8.208	7,256,029
2023-09-22	8.850	9.050	8.800	9.000	8.301	13,435,470
2023-09-21	8.850	9.050	8.800	8.850	8.162	7,034,403
2023-09-20	8.850	8.950	8.750	8.850	8.162	8,219,454
2023-09-19	8.900	9.050	8.800	8.950	8.255	7,568,983
2023-09-18	9.050	9.150	8.800	8.850	8.162	12,250,100
2023-09-15	9.250	9.300	9.050	9.050	8.347	15,335,010
2023-09-14	9.300	9.400	9.150	9.250	8.531	8,477,355
2023-09-13	9.300	9.350	9.200	9.350	8.623	5,508,089
2023-09-12	9.450	9.600	9.200	9.350	8.623	17,574,730
2023-09-11	9.400	9.450	9.300	9.400	8.670	8,478,307
2023-09-08	9.600	9.600	9.350	9.350	8.623	14,997,960
2023-09-07	9.200	9.550	9.150	9.550	8.808	16,707,141
2023-09-06	9.150	9.250	9.050	9.150	8.439	9,469,659
2023-09-05	9.250	9.300	9.150	9.150	8.439	4,034,469
2023-09-04	9.400	9.400	9.150	9.250	8.531	5,907,987
2023-09-01	9.400	9.500	9.300	9.300	8.577	5,746,140
2023-08-31	9.350	9.550	9.300	9.350	8.623	26,225,570
2023-08-30	9.300	9.350	9.200	9.300	8.577	10,078,860
2023-08-29	9.200	9.250	9.050	9.150	8.439	9,339,975
2023-08-28	9.350	9.400	9.050	9.100	8.393	22,531,961
2023-08-25	9.150	9.350	9.150	9.350	8.623	8,595,155
2023-08-24	9.450	9.450	9.150	9.200	8.485	17,873,150
2023-08-23	9.400	9.400	9.200	9.400	8.670	15,698,260
2023-08-22	9.200	9.400	9.200	9.300	8.577	12,374,000
2023-08-21	9.150	9.200	9.050	9.150	8.439	5,478,021
2023-08-18	9.100	9.300	9.050	9.100	8.393	15,247,930
2023-08-17	9.100	9.350	9.050	9.250	8.531	19,129,580
2023-08-16	9.000	9.100	8.900	9.050	8.347	7,917,296
2023-08-15	9.050	9.200	8.900	9.000	8.301	11,360,390
2023-08-11	8.800	9.150	8.650	9.000	8.301	39,837,781
2023-08-10	8.600	8.800	8.600	8.750	8.070	11,915,150
2023-08-09	8.500	8.700	8.450	8.650	7.978	5,039,141
2023-08-08	8.600	8.650	8.500	8.500	7.840	4,821,817
2023-08-07	8.600	8.750	8.500	8.600	7.932	5,138,290
2023-08-04	8.450	8.700	8.450	8.650	7.978	9,952,520
2023-08-03	8.800	8.800	8.300	8.400	7.747	19,082,730
2023-08-02	8.600	9.000	8.550	8.750	8.070	22,643,090

← NewerPage 13 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.