Plan B Media PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	8.600	9.000	8.550	8.750	8.070	22,643,090
2023-07-31	8.600	8.600	8.450	8.550	7.886	6,742,908
2023-07-27	8.400	8.650	8.350	8.550	7.886	16,285,300
2023-07-26	8.500	8.500	8.300	8.400	7.747	3,609,288
2023-07-25	8.450	8.550	8.400	8.450	7.793	9,574,027
2023-07-24	8.450	8.500	8.250	8.350	7.701	8,548,861
2023-07-21	8.450	8.650	8.250	8.450	7.793	14,148,300
2023-07-20	8.500	8.600	8.350	8.450	7.793	8,085,733
2023-07-19	8.350	8.650	8.250	8.550	7.886	15,800,060
2023-07-18	8.250	8.350	8.100	8.250	7.609	5,037,729
2023-07-17	8.050	8.300	8.050	8.250	7.609	9,412,291
2023-07-14	7.900	8.150	7.900	8.100	7.471	8,955,965
2023-07-13	7.700	8.000	7.650	7.950	7.332	6,071,000
2023-07-12	7.950	8.000	7.650	7.700	7.102	13,859,840
2023-07-11	8.000	8.050	7.850	7.900	7.286	11,002,120
2023-07-10	8.200	8.200	7.800	7.950	7.332	9,938,503
2023-07-07	8.050	8.200	7.950	8.150	7.517	4,559,052
2023-07-06	8.050	8.100	7.950	8.050	7.425	6,669,547
2023-07-05	8.250	8.250	8.050	8.050	7.425	8,215,411
2023-07-04	8.200	8.350	8.200	8.250	7.609	7,392,633
2023-07-03	8.100	8.250	8.050	8.150	7.517	10,506,300
2023-06-30	8.250	8.350	8.050	8.050	7.425	24,220,740
2023-06-29	7.950	8.300	7.950	8.250	7.609	22,019,760
2023-06-28	8.100	8.100	7.550	7.900	7.286	45,066,840
2023-06-27	8.050	8.300	8.000	8.100	7.471	6,731,692
2023-06-26	8.200	8.300	7.850	8.050	7.425	21,691,490
2023-06-23	8.250	8.400	8.100	8.300	7.655	8,144,902
2023-06-22	8.350	8.450	8.100	8.300	7.655	11,447,130
2023-06-21	8.450	8.500	8.250	8.300	7.655	10,950,450
2023-06-20	8.700	8.750	8.400	8.450	7.793	12,628,010
2023-06-19	8.500	8.750	8.500	8.700	8.024	6,588,058
2023-06-16	8.700	8.800	8.550	8.550	7.886	11,610,050
2023-06-15	8.800	8.850	8.700	8.700	8.024	5,908,834
2023-06-14	9.000	9.050	8.750	8.800	8.116	12,807,480
2023-06-13	8.900	9.150	8.900	9.050	8.347	26,432,730
2023-06-12	8.900	9.000	8.850	8.950	8.255	4,937,529
2023-06-09	8.850	9.000	8.750	8.950	8.255	9,286,092
2023-06-08	8.800	8.800	8.650	8.800	8.116	6,981,142
2023-06-07	8.700	8.800	8.650	8.750	8.070	3,021,361
2023-06-06	8.700	8.750	8.550	8.700	8.024	8,211,328
2023-06-02	8.700	8.750	8.600	8.700	8.024	3,553,200
2023-06-01	9.000	9.000	8.600	8.650	7.978	14,122,310
2023-05-31	8.950	9.050	8.800	9.000	8.301	17,981,180
2023-05-30	9.050	9.050	8.850	8.950	8.255	7,755,730
2023-05-29	8.800	9.050	8.800	9.000	8.301	13,199,110
2023-05-26	9.000	9.000	8.750	8.750	8.070	10,076,930
2023-05-25	8.950	8.950	8.750	8.900	8.208	6,904,711
2023-05-24	8.700	9.050	8.600	8.950	8.255	18,728,949
2023-05-23	8.700	8.700	8.500	8.700	8.024	6,405,641
2023-05-22	8.600	8.700	8.200	8.700	8.024	15,858,400
2023-05-19	8.650	8.700	8.500	8.600	7.932	6,246,641
2023-05-18	8.700	8.800	8.600	8.700	8.024	11,029,520
2023-05-17	8.750	8.800	8.550	8.700	8.024	8,680,004
2023-05-16	8.750	8.800	8.650	8.750	8.070	4,969,935
2023-05-15	8.850	8.950	8.650	8.800	8.116	15,068,720
2023-05-12	8.700	9.000	8.700	8.950	8.255	17,202,250
2023-05-11	8.800	8.800	8.600	8.700	8.024	14,501,390
2023-05-10	8.850	8.900	8.600	8.700	8.024	15,023,390
2023-05-09	8.700	8.950	8.650	8.850	8.162	14,076,580
2023-05-08	8.350	8.800	8.300	8.750	8.070	16,084,500

← NewerPage 14 of 21 · 1,216 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.