Plan B Media PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	8.200	8.450	8.050	8.400	7.747	19,863,750
2023-05-02	7.950	8.350	7.950	8.200	7.563	19,143,471
2023-04-28	7.750	8.200	7.750	8.150	7.517	21,488,340
2023-04-27	7.900	7.900	7.700	7.750	7.148	11,072,360
2023-04-26	7.900	7.950	7.650	7.900	7.286	13,482,370
2023-04-25	8.200	8.250	7.750	7.850	7.240	34,287,422
2023-04-24	8.200	8.350	8.150	8.200	7.563	5,497,526
2023-04-21	8.500	8.550	8.150	8.200	7.563	12,246,670
2023-04-20	8.600	8.650	8.400	8.450	7.793	7,116,337
2023-04-19	8.700	8.750	8.600	8.600	7.932	8,062,242
2023-04-18	8.700	8.750	8.600	8.700	8.024	6,541,144
2023-04-17	8.600	8.750	8.550	8.700	8.024	7,155,985
2023-04-12	8.500	8.600	8.450	8.500	7.840	13,420,480
2023-04-11	8.350	8.600	8.350	8.550	7.886	9,506,517
2023-04-10	8.300	8.450	8.050	8.400	7.747	26,115,311
2023-04-07	7.500	8.400	7.500	8.300	7.655	96,434,781
2023-04-05	8.550	8.600	8.350	8.350	7.701	19,929,820
2023-04-04	8.650	8.700	8.500	8.500	7.840	11,687,270
2023-04-03	8.550	8.700	8.500	8.600	7.932	8,541,782
2023-03-31	8.700	8.750	8.550	8.550	7.886	9,422,964
2023-03-30	8.800	8.850	8.700	8.700	8.024	14,356,270
2023-03-29	8.700	8.850	8.650	8.850	8.162	16,920,980
2023-03-28	8.600	8.750	8.550	8.700	8.024	14,203,770
2023-03-27	8.700	8.700	8.550	8.600	7.932	13,619,510
2023-03-24	8.800	8.800	8.650	8.650	7.978	11,099,650
2023-03-23	8.650	8.800	8.450	8.800	8.116	17,300,910
2023-03-22	8.900	8.900	8.650	8.700	8.024	30,225,500
2023-03-21	8.800	9.100	8.800	8.900	8.208	40,120,633
2023-03-20	8.900	9.100	8.600	8.700	8.024	42,451,352
2023-03-17	8.800	9.000	8.800	8.900	8.208	26,924,650
2023-03-16	8.750	8.800	8.550	8.750	8.070	20,794,609
2023-03-15	8.650	8.900	8.500	8.850	8.162	27,486,939
2023-03-14	8.600	8.800	8.300	8.450	7.793	48,894,594
2023-03-13	9.050	9.050	8.700	8.700	8.024	28,773,301
2023-03-10	9.100	9.150	8.950	9.100	8.393	12,764,320
2023-03-09	9.200	9.250	9.050	9.100	8.393	23,865,211
2023-03-08	9.100	9.400	9.000	9.250	8.531	36,541,621
2023-03-07	9.150	9.200	9.050	9.150	8.439	27,757,570
2023-03-03	9.150	9.200	9.050	9.100	8.393	18,704,850
2023-03-02	9.350	9.400	8.900	9.050	8.347	69,370,047
2023-03-01	9.700	10.100	9.250	9.500	8.762	63,070,078
2023-02-28	9.550	9.800	9.450	9.800	9.039	18,284,920
2023-02-27	9.750	9.900	9.450	9.600	8.854	45,535,578
2023-02-24	9.850	9.900	9.550	9.700	8.946	33,285,859
2023-02-23	9.600	9.850	9.600	9.850	9.085	27,988,490
2023-02-22	9.650	9.650	9.450	9.600	8.854	36,728,059
2023-02-21	9.350	9.650	9.300	9.600	8.854	29,724,930
2023-02-20	9.250	9.450	9.050	9.300	8.577	35,674,848
2023-02-17	9.050	9.300	9.050	9.200	8.485	47,844,281
2023-02-16	9.000	9.100	9.000	9.100	8.393	22,175,109
2023-02-15	8.950	9.100	8.950	9.000	8.301	20,379,150
2023-02-14	9.050	9.100	8.900	9.000	8.301	20,405,740
2023-02-13	9.000	9.050	8.950	9.000	8.301	9,503,562
2023-02-10	9.100	9.200	8.950	9.050	8.347	35,342,039
2023-02-09	9.100	9.200	9.000	9.100	8.393	37,731,688
2023-02-08	8.900	9.300	8.850	9.150	8.439	55,391,160
2023-02-07	8.900	9.000	8.700	8.900	8.208	32,374,689
2023-02-06	8.950	9.050	8.800	9.000	8.301	24,792,020
2023-02-03	8.850	8.950	8.750	8.950	8.255	12,149,570
2023-02-02	8.950	9.000	8.800	8.850	8.162	20,196,029

← NewerPage 15 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.