Plan B Media PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 7.450 | 7.600 | 7.300 | 7.350 | 6.716 | 11,813,000 |
| 2022-05-06 | 7.450 | 7.650 | 7.400 | 7.550 | 6.899 | 15,207,000 |
| 2022-05-05 | 7.750 | 7.850 | 7.600 | 7.650 | 6.990 | 15,646,200 |
| 2022-05-03 | 7.900 | 7.950 | 7.650 | 7.750 | 7.081 | 9,559,400 |
| 2022-04-29 | 7.900 | 7.950 | 7.750 | 7.850 | 7.173 | 16,524,199 |
| 2022-04-28 | 7.750 | 7.950 | 7.650 | 7.900 | 7.219 | 28,616,400 |
| 2022-04-27 | 7.450 | 7.750 | 7.450 | 7.750 | 7.081 | 18,694,301 |
| 2022-04-26 | 7.450 | 7.800 | 7.400 | 7.450 | 6.807 | 17,924,699 |
| 2022-04-25 | 7.550 | 7.650 | 7.350 | 7.350 | 6.716 | 27,351,600 |
| 2022-04-22 | 7.750 | 7.750 | 7.600 | 7.650 | 6.990 | 13,345,500 |
| 2022-04-21 | 7.700 | 7.800 | 7.650 | 7.700 | 7.036 | 8,346,400 |
| 2022-04-20 | 7.900 | 7.950 | 7.650 | 7.650 | 6.990 | 24,108,801 |
| 2022-04-19 | 7.700 | 7.900 | 7.550 | 7.900 | 7.219 | 30,118,000 |
| 2022-04-18 | 7.950 | 8.100 | 7.600 | 7.700 | 7.036 | 43,012,301 |
| 2022-04-12 | 8.000 | 8.200 | 7.900 | 8.100 | 7.401 | 11,588,200 |
| 2022-04-11 | 8.100 | 8.250 | 8.000 | 8.050 | 7.356 | 9,596,400 |
| 2022-04-08 | 8.100 | 8.250 | 8.050 | 8.150 | 7.447 | 10,473,900 |
| 2022-04-07 | 8.150 | 8.200 | 7.950 | 8.050 | 7.356 | 24,514,400 |
| 2022-04-05 | 8.500 | 8.500 | 8.300 | 8.350 | 7.630 | 13,054,400 |
| 2022-04-04 | 8.350 | 8.550 | 8.250 | 8.400 | 7.675 | 31,801,699 |
| 2022-04-01 | 7.900 | 8.350 | 7.900 | 8.250 | 7.538 | 33,153,000 |
| 2022-03-31 | 7.950 | 8.050 | 7.850 | 7.900 | 7.219 | 17,941,199 |
| 2022-03-30 | 7.800 | 7.950 | 7.800 | 7.850 | 7.173 | 8,709,900 |
| 2022-03-29 | 7.800 | 7.900 | 7.750 | 7.850 | 7.173 | 17,892,400 |
| 2022-03-28 | 7.700 | 7.800 | 7.650 | 7.700 | 7.036 | 14,212,000 |
| 2022-03-25 | 7.800 | 7.900 | 7.650 | 7.750 | 7.081 | 29,277,801 |
| 2022-03-24 | 8.000 | 8.000 | 7.600 | 7.800 | 7.127 | 34,260,969 |
| 2022-03-23 | 7.950 | 8.050 | 7.900 | 8.000 | 7.310 | 12,908,970 |
| 2022-03-22 | 7.900 | 8.000 | 7.800 | 7.950 | 7.264 | 13,621,900 |
| 2022-03-21 | 7.950 | 8.000 | 7.900 | 7.900 | 7.219 | 10,862,000 |
| 2022-03-18 | 8.100 | 8.100 | 7.900 | 8.000 | 7.310 | 10,460,100 |
| 2022-03-17 | 7.950 | 8.150 | 7.950 | 8.100 | 7.401 | 14,777,700 |
| 2022-03-16 | 7.850 | 8.000 | 7.800 | 7.900 | 7.219 | 10,647,000 |
| 2022-03-15 | 7.900 | 7.950 | 7.750 | 7.800 | 7.127 | 7,073,800 |
| 2022-03-14 | 7.950 | 8.050 | 7.850 | 7.900 | 7.219 | 7,984,400 |
| 2022-03-11 | 7.900 | 8.050 | 7.750 | 8.000 | 7.310 | 10,954,900 |
| 2022-03-10 | 7.800 | 8.000 | 7.750 | 7.900 | 7.219 | 21,836,400 |
| 2022-03-09 | 7.800 | 7.800 | 7.600 | 7.750 | 7.081 | 12,860,000 |
| 2022-03-08 | 7.700 | 7.750 | 7.400 | 7.700 | 7.036 | 26,262,400 |
| 2022-03-07 | 7.850 | 8.000 | 7.500 | 7.700 | 7.036 | 32,012,100 |
| 2022-03-04 | 8.100 | 8.150 | 7.950 | 8.000 | 7.310 | 15,123,000 |
| 2022-03-03 | 8.300 | 8.450 | 8.000 | 8.150 | 7.447 | 33,787,398 |
| 2022-03-02 | 8.000 | 8.300 | 8.000 | 8.150 | 7.447 | 29,013,699 |
| 2022-03-01 | 8.050 | 8.200 | 8.000 | 8.050 | 7.356 | 13,483,700 |
| 2022-02-28 | 7.950 | 8.100 | 7.750 | 7.950 | 7.264 | 34,376,500 |
| 2022-02-25 | 7.900 | 8.200 | 7.900 | 7.950 | 7.264 | 53,675,500 |
| 2022-02-24 | 7.950 | 7.950 | 7.650 | 7.800 | 7.127 | 20,393,600 |
| 2022-02-23 | 7.950 | 8.000 | 7.800 | 7.950 | 7.264 | 21,567,801 |
| 2022-02-22 | 7.750 | 8.000 | 7.650 | 7.850 | 7.173 | 17,307,100 |
| 2022-02-21 | 7.950 | 8.050 | 7.650 | 7.750 | 7.081 | 23,755,500 |
| 2022-02-18 | 7.850 | 8.000 | 7.850 | 7.850 | 7.173 | 20,169,900 |
| 2022-02-17 | 7.700 | 8.000 | 7.700 | 7.900 | 7.219 | 29,425,000 |
| 2022-02-15 | 7.400 | 7.650 | 7.250 | 7.550 | 6.899 | 21,984,000 |
| 2022-02-14 | 7.600 | 7.650 | 7.350 | 7.550 | 6.899 | 22,654,400 |
| 2022-02-11 | 7.600 | 7.750 | 7.550 | 7.600 | 6.944 | 12,664,100 |
| 2022-02-10 | 7.650 | 7.800 | 7.550 | 7.600 | 6.944 | 14,650,300 |
| 2022-02-09 | 7.700 | 7.900 | 7.600 | 7.700 | 7.036 | 23,264,500 |
| 2022-02-08 | 7.550 | 7.650 | 7.500 | 7.650 | 6.990 | 16,210,900 |
| 2022-02-07 | 7.600 | 7.800 | 7.350 | 7.600 | 6.944 | 46,246,301 |
| 2022-02-04 | 7.650 | 7.800 | 7.600 | 7.650 | 6.990 | 26,077,801 |
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.