Plan B Media PCL historical data

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

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

← NewerPage 19 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.