Plan B Media PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.500	5.600	5.400	5.600	5.564	35,845,344
2026-07-16	5.700	5.750	5.550	5.600	5.564	24,038,764
2026-07-15	5.650	5.850	5.600	5.700	5.663	67,579,789
2026-07-14	5.600	5.750	5.450	5.650	5.613	49,595,707
2026-07-13	5.350	5.800	5.350	5.600	5.564	82,043,586
2026-07-10	5.150	5.550	5.150	5.400	5.365	129,102,953
2026-07-09	4.760	5.100	4.760	5.050	5.017	55,452,992
2026-07-08	4.900	4.940	4.700	4.740	4.709	58,649,641
2026-07-07	4.820	4.900	4.780	4.880	4.848	46,167,359
2026-07-06	4.860	4.860	4.760	4.820	4.789	41,370,535
2026-07-03	4.900	4.920	4.820	4.840	4.809	63,617,309
2026-07-02	4.780	5.000	4.760	4.880	4.848	77,867,133
2026-07-01	4.880	5.000	4.760	4.820	4.789	142,401,984
2026-06-30	4.560	4.760	4.480	4.640	4.610	54,231,145
2026-06-29	4.700	4.900	4.480	4.520	4.491	66,022,398
2026-06-26	4.660	4.760	4.580	4.620	4.590	40,241,344
2026-06-25	4.240	4.760	4.240	4.680	4.650	88,761,617
2026-06-24	4.120	4.300	4.100	4.240	4.213	20,979,004
2026-06-23	4.140	4.140	4.060	4.080	4.054	15,337,850
2026-06-22	4.180	4.180	4.080	4.140	4.113	17,076,740
2026-06-19	4.240	4.300	4.140	4.140	4.113	17,688,119
2026-06-18	4.340	4.360	4.200	4.240	4.213	32,720,270
2026-06-17	4.000	4.380	3.980	4.380	4.352	63,011,609
2026-06-16	4.000	4.020	3.960	4.000	3.974	11,147,210
2026-06-15	4.080	4.080	3.940	3.980	3.954	20,382,260
2026-06-12	4.040	4.080	3.980	4.040	4.014	18,278,400
2026-06-11	3.900	4.020	3.880	3.960	3.934	26,034,850
2026-06-10	4.040	4.060	3.840	3.840	3.815	39,463,711
2026-06-09	4.100	4.140	4.020	4.020	3.994	16,277,607
2026-06-08	4.120	4.180	4.060	4.080	4.054	22,612,352
2026-06-05	4.200	4.260	4.140	4.160	4.133	24,421,391
2026-06-04	4.180	4.260	4.140	4.200	4.173	25,689,301
2026-06-02	4.180	4.200	4.120	4.180	4.153	20,280,250
2026-05-29	4.200	4.280	4.160	4.180	4.153	24,781,939
2026-05-28	4.160	4.220	4.100	4.180	4.153	19,730,721
2026-05-27	4.180	4.220	4.160	4.160	4.133	14,916,680
2026-05-26	4.240	4.240	4.120	4.160	4.133	29,125,061
2026-05-25	4.140	4.240	4.140	4.240	4.213	14,506,140
2026-05-22	4.240	4.260	4.120	4.140	4.113	22,042,539
2026-05-21	4.400	4.400	4.220	4.240	4.213	23,087,971
2026-05-20	4.380	4.400	4.300	4.360	4.332	34,263,199
2026-05-19	4.460	4.460	4.340	4.360	4.332	25,167,891
2026-05-18	4.520	4.580	4.360	4.460	4.431	29,979,830
2026-05-15	4.560	4.800	4.480	4.540	4.511	49,330,871
2026-05-14	4.420	4.600	4.360	4.560	4.530	41,233,559
2026-05-13	4.240	4.420	4.220	4.400	4.371	19,504,410
2026-05-12	4.360	4.400	4.220	4.220	4.193	19,503,930
2026-05-11	4.460	4.460	4.360	4.360	4.332	15,532,420
2026-05-08	4.340	4.440	4.340	4.400	4.371	14,084,770
2026-05-07	4.340	4.440	4.280	4.360	4.332	25,691,090
2026-05-06	4.280	4.340	4.220	4.280	4.252	18,451,699
2026-05-05	4.280	4.280	4.120	4.260	4.232	39,252,770
2026-04-30	4.420	4.440	4.260	4.320	4.292	23,321,170
2026-04-29	4.480	4.540	4.380	4.480	4.451	14,060,020
2026-04-28	4.520	4.620	4.420	4.480	4.451	26,721,080
2026-04-27	4.460	4.560	4.380	4.500	4.471	21,739,920
2026-04-24	4.420	4.500	4.380	4.440	4.411	17,636,119
2026-04-23	4.500	4.540	4.340	4.420	4.391	23,757,730
2026-04-22	4.600	4.700	4.500	4.540	4.511	24,343,619
2026-04-21	4.340	4.620	4.320	4.600	4.570	52,496,090

← NewerPage 2 of 21 · 1,214 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.