Plan B Media PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	6.550	6.550	6.250	6.400	5.848	17,748,279
2022-08-05	6.350	6.600	6.300	6.450	5.894	18,131,990
2022-08-04	6.400	6.700	6.350	6.350	5.802	27,728,141
2022-08-03	6.250	6.300	6.000	6.200	5.665	24,503,080
2022-08-02	6.200	6.300	6.150	6.250	5.711	17,710,680
2022-08-01	6.100	6.450	6.100	6.300	5.757	36,564,199
2022-07-27	6.000	6.100	5.900	6.050	5.528	14,725,320
2022-07-26	6.200	6.200	5.900	6.000	5.482	20,701,020
2022-07-25	6.100	6.350	6.050	6.200	5.665	21,562,250
2022-07-22	6.300	6.300	6.000	6.100	5.574	28,735,561
2022-07-21	5.800	6.200	5.650	6.200	5.665	43,518,719
2022-07-20	6.100	6.300	6.100	6.150	5.619	14,646,820
2022-07-19	6.100	6.100	5.950	6.000	5.482	16,601,910
2022-07-18	6.050	6.200	6.000	6.050	5.528	20,166,650
2022-07-15	6.000	6.050	5.900	6.000	5.482	5,852,248
2022-07-14	6.000	6.050	5.950	5.950	5.437	12,543,640
2022-07-12	6.300	6.300	5.800	6.000	5.482	42,328,207
2022-07-11	6.400	6.450	6.250	6.350	5.802	10,564,030
2022-07-08	6.450	6.500	6.350	6.500	5.939	13,360,270
2022-07-07	6.400	6.700	6.400	6.550	5.985	26,931,930
2022-07-06	6.200	6.500	6.150	6.350	5.802	22,095,000
2022-07-05	6.300	6.400	6.100	6.150	5.619	24,988,410
2022-07-04	6.550	6.600	6.150	6.250	5.711	30,533,949
2022-07-01	6.600	6.600	6.400	6.550	5.985	9,529,120
2022-06-30	6.900	6.900	6.300	6.550	5.985	32,326,199
2022-06-29	7.000	7.000	6.750	6.800	6.213	13,049,600
2022-06-28	6.900	7.100	6.900	6.950	6.350	14,271,140
2022-06-27	6.900	7.000	6.900	6.900	6.305	5,481,651
2022-06-24	6.850	6.900	6.800	6.850	6.259	9,706,047
2022-06-23	6.850	6.900	6.700	6.850	6.259	13,882,120
2022-06-22	6.900	6.950	6.450	6.850	6.259	41,127,609
2022-06-21	7.150	7.200	6.850	6.900	6.305	31,118,260
2022-06-20	7.100	7.150	6.950	7.150	6.533	11,228,910
2022-06-17	7.250	7.250	7.050	7.100	6.488	22,403,270
2022-06-16	7.250	7.350	7.150	7.250	6.625	39,412,754
2022-06-15	7.350	7.400	7.100	7.250	6.625	21,688,650
2022-06-14	7.350	7.400	7.200	7.300	6.670	6,188,671
2022-06-13	7.300	7.550	7.200	7.300	6.670	21,181,961
2022-06-10	7.400	7.500	7.350	7.400	6.762	9,112,969
2022-06-09	7.400	7.500	7.400	7.450	6.807	12,462,540
2022-06-08	7.450	7.600	7.400	7.450	6.807	7,941,190
2022-06-07	7.500	7.550	7.350	7.500	6.853	6,891,613
2022-06-06	7.550	7.550	7.350	7.550	6.899	8,468,142
2022-06-02	7.650	7.700	7.400	7.550	6.899	8,101,239
2022-06-01	7.800	7.800	7.600	7.650	6.990	7,974,903
2022-05-31	7.700	7.800	7.650	7.800	7.127	10,471,530
2022-05-30	7.750	7.800	7.700	7.750	7.081	5,465,780
2022-05-27	7.800	7.850	7.650	7.650	6.990	7,405,629
2022-05-26	7.750	7.800	7.750	7.800	7.127	3,779,766
2022-05-25	7.700	7.900	7.700	7.800	7.127	7,170,499
2022-05-24	7.800	7.900	7.650	7.700	7.036	11,618,060
2022-05-23	7.800	7.850	7.650	7.750	7.081	10,230,650
2022-05-20	7.650	7.950	7.650	7.750	7.081	22,134,301
2022-05-19	7.600	7.700	7.550	7.650	6.990	2,532,000
2022-05-18	7.700	7.750	7.550	7.700	7.036	14,687,900
2022-05-17	7.450	7.750	7.450	7.700	7.036	24,455,900
2022-05-13	7.150	7.550	7.150	7.400	6.762	36,004,398
2022-05-12	7.450	7.450	7.050	7.050	6.442	29,569,199
2022-05-11	7.500	7.500	7.300	7.400	6.762	11,109,900
2022-05-10	7.350	7.600	7.250	7.500	6.853	12,706,100

← NewerPage 18 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.