Plan B Media PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	8.000	8.000	7.600	7.650	6.990	52,638,102
2022-02-02	7.950	8.000	7.850	7.900	7.219	17,340,801
2022-02-01	7.950	8.050	7.750	7.950	7.264	19,201,699
2022-01-31	7.950	8.100	7.900	7.950	7.264	13,141,500
2022-01-28	7.850	7.950	7.700	7.800	7.127	12,738,500
2022-01-27	8.000	8.000	7.650	7.850	7.173	26,584,500
2022-01-26	7.700	8.150	7.700	7.900	7.219	35,505,000
2022-01-25	8.200	8.250	7.800	8.150	7.447	33,329,500
2022-01-24	8.400	8.450	8.150	8.250	7.538	15,952,300
2022-01-21	8.150	8.300	8.150	8.300	7.584	18,649,000
2022-01-20	8.200	8.350	8.100	8.100	7.401	15,004,200
2022-01-19	8.450	8.600	8.000	8.150	7.447	39,227,801
2022-01-18	8.250	8.550	8.200	8.500	7.767	29,188,801
2022-01-17	8.150	8.300	8.050	8.150	7.447	16,545,900
2022-01-14	8.500	8.600	8.050	8.150	7.447	31,778,199
2022-01-13	8.350	8.600	8.250	8.400	7.675	42,114,301
2022-01-12	7.900	8.650	7.850	8.200	7.493	82,007,398
2022-01-11	7.650	7.850	7.550	7.850	7.173	37,528,301
2022-01-10	7.600	7.700	7.400	7.550	6.899	12,728,900
2022-01-07	7.650	7.650	7.400	7.600	6.944	10,071,300
2022-01-06	7.800	7.850	7.450	7.600	6.944	32,351,600
2022-01-05	7.800	8.250	7.800	7.900	7.219	38,429,301
2022-01-04	7.700	8.300	7.650	8.050	7.356	38,313,500
2021-12-30	7.700	7.850	7.550	7.650	6.990	23,882,699
2021-12-29	7.500	7.850	7.500	7.750	7.081	20,202,801
2021-12-28	7.500	7.750	7.400	7.500	6.853	27,854,301
2021-12-27	7.600	7.750	7.400	7.500	6.853	28,286,500
2021-12-24	7.500	7.850	7.450	7.550	6.899	46,726,500
2021-12-23	7.100	7.800	7.100	7.550	6.899	82,117,398
2021-12-22	6.750	7.250	6.750	7.100	6.488	71,922,492
2021-12-21	6.750	6.850	6.700	6.750	6.168	8,422,400
2021-12-20	6.900	6.900	6.650	6.700	6.122	21,247,900
2021-12-17	6.750	6.950	6.700	6.950	6.350	16,375,100
2021-12-16	6.850	6.850	6.700	6.800	6.213	8,122,100
2021-12-15	6.750	6.950	6.750	6.800	6.213	5,726,000
2021-12-14	6.900	6.900	6.700	6.750	6.168	9,550,000
2021-12-13	6.950	7.000	6.850	6.900	6.305	6,479,400
2021-12-09	6.850	6.950	6.750	6.950	6.350	9,015,200
2021-12-08	6.700	6.900	6.700	6.850	6.259	11,497,900
2021-12-07	6.700	6.900	6.600	6.700	6.122	21,557,199
2021-12-03	6.650	6.700	6.600	6.650	6.076	6,388,400
2021-12-02	6.700	6.850	6.600	6.650	6.076	12,935,900
2021-12-01	6.550	6.700	6.400	6.700	6.122	19,640,199
2021-11-30	6.650	6.750	6.400	6.500	5.939	23,381,301
2021-11-29	7.000	7.000	6.450	6.650	6.076	46,332,000
2021-11-26	7.200	7.250	6.900	7.200	6.430	102,352,261
2021-11-25	6.900	7.350	6.900	7.300	6.519	83,420,038
2021-11-24	6.850	6.900	6.700	6.800	6.073	22,690,068
2021-11-23	6.800	6.900	6.800	6.800	6.073	9,216,200
2021-11-22	6.900	6.950	6.800	6.800	6.073	10,979,920
2021-11-19	6.950	7.300	6.800	6.900	6.162	44,265,712
2021-11-18	6.950	7.000	6.800	6.950	6.207	14,108,021
2021-11-17	7.000	7.000	6.750	6.950	6.207	21,231,044
2021-11-16	6.950	7.100	6.900	7.000	6.251	17,568,446
2021-11-15	6.850	6.950	6.750	6.900	6.162	7,393,546
2021-11-12	6.800	7.050	6.800	6.950	6.207	17,775,225
2021-11-11	6.900	6.900	6.700	6.800	6.073	14,816,865
2021-11-10	6.900	7.000	6.850	6.900	6.162	6,934,864
2021-11-09	6.850	7.050	6.800	6.950	6.207	29,657,467
2021-11-08	6.700	6.900	6.650	6.850	6.117	35,437,392

← NewerPage 20 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.