Plan B Media PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	8.950	8.950	8.700	8.900	8.208	25,637,420
2023-01-31	8.800	9.050	8.700	8.950	8.255	55,131,539
2023-01-30	8.650	8.800	8.600	8.700	8.024	33,289,602
2023-01-27	8.550	8.600	8.350	8.500	7.840	28,749,279
2023-01-26	8.700	8.950	8.400	8.550	7.886	104,694,703
2023-01-25	8.650	8.750	8.450	8.600	7.932	70,639,602
2023-01-24	8.600	8.750	8.500	8.700	8.024	27,485,311
2023-01-23	8.800	8.850	8.500	8.550	7.886	37,912,781
2023-01-20	8.900	8.950	8.750	8.800	8.116	38,660,922
2023-01-19	8.800	9.000	8.800	8.900	8.208	42,968,754
2023-01-18	8.600	8.800	8.500	8.800	8.116	50,851,660
2023-01-17	8.500	8.700	8.400	8.600	7.932	58,735,152
2023-01-16	8.500	8.650	8.450	8.500	7.840	49,105,473
2023-01-13	8.500	8.650	8.350	8.450	7.793	34,293,129
2023-01-12	8.100	8.750	8.000	8.500	7.840	103,928,703
2023-01-11	7.750	8.400	7.700	8.050	7.425	106,526,094
2023-01-10	7.650	7.700	7.600	7.650	7.056	17,464,650
2023-01-09	7.550	7.750	7.450	7.600	7.009	21,802,289
2023-01-06	7.550	7.600	7.450	7.500	6.917	15,464,930
2023-01-05	7.750	7.750	7.400	7.550	6.963	35,050,660
2023-01-04	7.550	7.800	7.500	7.700	7.102	29,999,289
2023-01-03	7.600	7.750	7.550	7.550	6.963	14,249,170
2022-12-30	7.500	7.600	7.400	7.600	7.009	10,208,230
2022-12-29	7.450	7.650	7.450	7.550	6.899	12,907,500
2022-12-28	7.450	7.550	7.400	7.500	6.853	19,326,660
2022-12-27	7.400	7.550	7.400	7.500	6.853	11,073,860
2022-12-26	7.200	7.350	7.150	7.300	6.670	18,207,420
2022-12-23	7.350	7.500	7.150	7.200	6.579	24,510,109
2022-12-22	7.400	7.450	7.350	7.350	6.716	3,446,218
2022-12-21	7.450	7.450	7.300	7.400	6.762	7,059,768
2022-12-20	7.550	7.650	7.350	7.450	6.807	16,989,301
2022-12-19	7.550	7.700	7.500	7.550	6.899	17,049,020
2022-12-16	7.500	7.850	7.500	7.550	6.899	77,284,383
2022-12-15	7.950	8.000	7.400	7.550	6.899	101,968,000
2022-12-14	8.150	8.250	7.900	7.950	7.264	31,230,221
2022-12-13	7.950	8.100	7.950	8.050	7.356	10,448,870
2022-12-09	8.050	8.050	7.950	7.950	7.264	5,267,614
2022-12-08	8.000	8.200	7.950	8.050	7.356	19,266,180
2022-12-07	8.000	8.100	7.950	8.000	7.310	10,389,720
2022-12-06	8.150	8.150	8.000	8.100	7.401	13,962,760
2022-12-02	8.000	8.100	7.950	8.050	7.356	7,602,931
2022-12-01	8.150	8.200	8.050	8.050	7.356	9,716,441
2022-11-30	8.000	8.200	8.000	8.100	7.401	16,729,891
2022-11-29	7.950	8.000	7.900	7.900	7.219	10,533,740
2022-11-28	7.850	7.950	7.850	7.900	7.219	5,959,108
2022-11-25	7.950	7.950	7.700	7.800	7.127	14,857,270
2022-11-24	7.950	8.050	7.850	7.850	7.173	12,440,080
2022-11-23	8.100	8.100	7.950	7.950	7.264	16,288,670
2022-11-22	8.150	8.250	8.050	8.050	7.356	15,706,290
2022-11-21	8.000	8.400	8.000	8.100	7.401	25,253,510
2022-11-18	8.300	8.300	7.950	7.950	7.264	18,546,100
2022-11-17	8.100	8.300	8.000	8.200	7.493	35,860,191
2022-11-16	7.900	8.200	7.750	8.100	7.401	62,195,379
2022-11-15	7.650	7.950	7.650	7.900	7.219	27,886,881
2022-11-14	7.700	7.950	7.550	7.650	6.990	29,964,961
2022-11-11	7.700	7.700	7.500	7.650	6.990	16,681,080
2022-11-10	7.400	7.550	7.250	7.550	6.899	15,086,480
2022-11-09	7.700	7.750	7.500	7.600	6.944	13,684,440
2022-11-08	7.700	7.750	7.600	7.700	7.036	12,659,330
2022-11-07	7.750	7.750	7.500	7.650	6.990	18,466,289

← NewerPage 16 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.