Plan B Media PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.350	7.750	7.350	7.700	7.036	42,410,688
2022-11-03	7.350	7.450	7.300	7.350	6.716	7,747,891
2022-11-02	7.250	7.450	7.250	7.350	6.716	19,519,260
2022-11-01	7.050	7.400	7.050	7.250	6.625	24,287,520
2022-10-31	7.000	7.200	7.000	7.050	6.442	9,243,619
2022-10-28	7.150	7.200	6.900	6.950	6.350	16,600,320
2022-10-27	7.100	7.200	7.100	7.150	6.533	9,610,667
2022-10-26	7.200	7.250	7.000	7.150	6.533	17,618,500
2022-10-25	7.150	7.250	7.100	7.200	6.579	7,960,103
2022-10-21	7.100	7.150	7.050	7.150	6.533	6,235,097
2022-10-20	6.950	7.250	6.950	7.150	6.533	19,548,711
2022-10-19	7.050	7.100	6.950	7.000	6.396	5,238,407
2022-10-18	6.900	7.100	6.900	7.050	6.442	12,083,070
2022-10-17	6.850	6.950	6.750	6.850	6.259	8,115,242
2022-10-12	7.000	7.000	6.800	6.850	6.259	9,422,700
2022-10-11	7.000	7.000	6.850	6.950	6.350	11,802,630
2022-10-10	7.100	7.100	6.950	7.000	6.396	10,687,360
2022-10-07	7.100	7.150	7.050	7.100	6.488	5,408,800
2022-10-06	7.150	7.200	7.050	7.050	6.442	8,173,656
2022-10-05	7.050	7.300	7.000	7.100	6.488	26,051,930
2022-10-04	6.900	7.150	6.850	7.100	6.488	22,099,539
2022-10-03	7.000	7.150	6.700	6.800	6.213	30,032,580
2022-09-30	7.050	7.100	6.950	7.000	6.396	18,901,010
2022-09-29	7.200	7.200	6.950	7.000	6.396	16,906,801
2022-09-28	7.000	7.200	6.900	7.200	6.579	25,883,289
2022-09-27	7.050	7.150	7.000	7.050	6.442	7,475,796
2022-09-26	7.350	7.350	7.000	7.150	6.533	35,156,340
2022-09-23	7.300	7.450	7.300	7.450	6.807	13,252,110
2022-09-22	7.250	7.400	7.200	7.300	6.670	8,238,891
2022-09-21	7.350	7.350	7.200	7.200	6.579	14,009,770
2022-09-20	7.250	7.450	7.250	7.350	6.716	28,792,859
2022-09-19	7.250	7.300	7.200	7.200	6.579	9,140,889
2022-09-16	7.400	7.400	7.150	7.200	6.579	18,357,369
2022-09-15	7.350	7.500	7.300	7.350	6.716	23,520,830
2022-09-14	7.350	7.550	7.350	7.350	6.716	29,041,561
2022-09-13	7.200	7.500	7.200	7.400	6.762	46,913,094
2022-09-12	7.200	7.400	7.150	7.250	6.625	26,883,869
2022-09-09	7.150	7.250	7.000	7.100	6.488	20,418,551
2022-09-08	7.050	7.300	6.950	7.150	6.533	51,945,809
2022-09-07	6.950	7.150	6.900	7.000	6.396	24,384,689
2022-09-06	6.750	7.050	6.650	7.000	6.396	43,921,633
2022-09-05	6.500	6.750	6.400	6.650	6.076	24,087,859
2022-09-02	6.500	6.600	6.400	6.500	5.939	14,806,980
2022-09-01	6.600	6.700	6.400	6.450	5.894	18,414,840
2022-08-31	6.700	6.750	6.500	6.600	6.031	18,547,961
2022-08-30	6.650	6.850	6.600	6.750	6.168	23,377,580
2022-08-29	6.550	6.650	6.500	6.600	6.031	14,968,650
2022-08-26	6.600	6.850	6.600	6.650	6.076	24,537,619
2022-08-25	6.550	6.650	6.500	6.500	5.939	11,725,010
2022-08-24	6.500	6.550	6.350	6.550	5.985	14,390,650
2022-08-23	6.450	6.550	6.400	6.450	5.894	9,029,985
2022-08-22	6.500	6.600	6.300	6.450	5.894	13,842,330
2022-08-19	6.700	6.700	6.500	6.550	5.985	11,968,480
2022-08-18	6.800	6.800	6.650	6.650	6.076	11,800,820
2022-08-17	6.700	6.800	6.600	6.800	6.213	13,497,210
2022-08-16	6.650	6.900	6.650	6.750	6.168	43,946,473
2022-08-15	6.500	6.600	6.450	6.550	5.985	10,103,320
2022-08-11	6.500	6.750	6.450	6.600	6.031	38,915,641
2022-08-10	6.350	6.450	6.300	6.400	5.848	6,700,116
2022-08-09	6.450	6.450	6.350	6.450	5.894	7,695,593

← NewerPage 17 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.