Plan B Media PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.120	4.320	4.020	4.260	4.232	19,124,910
2026-04-17	4.080	4.200	4.060	4.140	4.070	21,406,570
2026-04-16	4.020	4.120	4.000	4.080	4.011	12,134,750
2026-04-10	4.040	4.040	4.000	4.000	3.932	1,449,407
2026-04-09	4.040	4.100	4.000	4.000	3.932	22,293,689
2026-04-08	4.040	4.100	4.000	4.060	3.991	22,713,920
2026-04-07	3.920	4.020	3.920	3.980	3.913	8,364,523
2026-04-03	4.040	4.060	3.900	3.920	3.854	7,656,604
2026-04-02	4.020	4.040	3.980	4.020	3.952	9,456,798
2026-04-01	4.000	4.140	3.980	4.060	3.991	30,252,590
2026-03-31	3.760	4.000	3.700	3.920	3.854	40,063,832
2026-03-30	3.660	3.740	3.620	3.680	3.618	8,755,467
2026-03-27	3.660	3.740	3.660	3.720	3.657	6,489,820
2026-03-26	3.760	3.760	3.560	3.660	3.598	21,543,180
2026-03-25	3.840	3.860	3.760	3.780	3.716	14,220,880
2026-03-24	3.880	3.880	3.700	3.740	3.677	15,637,130
2026-03-23	3.760	3.760	3.600	3.640	3.578	24,845,971
2026-03-20	3.740	3.840	3.680	3.820	3.755	27,884,930
2026-03-19	3.880	3.900	3.740	3.760	3.696	25,013,830
2026-03-18	4.080	4.080	3.880	3.880	3.814	37,019,246
2026-03-17	4.020	4.120	4.020	4.060	3.991	15,453,630
2026-03-16	4.140	4.140	3.960	3.960	3.893	38,023,398
2026-03-13	4.300	4.300	4.140	4.140	4.070	20,511,551
2026-03-12	4.200	4.400	4.180	4.340	4.267	19,308,840
2026-03-11	4.240	4.320	4.200	4.200	4.129	15,698,240
2026-03-10	4.300	4.380	4.220	4.240	4.168	22,646,600
2026-03-09	4.060	4.280	4.060	4.240	4.168	17,262,869
2026-03-06	4.400	4.400	4.300	4.340	4.267	13,652,320
2026-03-05	4.320	4.460	4.260	4.440	4.365	27,646,350
2026-03-04	4.020	4.300	4.020	4.280	4.208	42,727,801
2026-03-02	4.620	4.660	4.420	4.440	4.365	43,514,688
2026-02-27	4.800	4.820	4.680	4.760	4.679	84,619,602
2026-02-26	4.820	4.900	4.760	4.800	4.719	24,669,449
2026-02-25	5.000	5.000	4.800	4.840	4.758	38,476,859
2026-02-24	4.660	4.940	4.600	4.940	4.856	72,811,438
2026-02-23	4.740	4.840	4.580	4.660	4.581	57,296,793
2026-02-20	4.800	4.820	4.620	4.700	4.620	91,024,992
2026-02-19	4.820	4.920	4.760	4.840	4.758	70,998,062
2026-02-18	4.600	4.900	4.600	4.760	4.679	79,502,789
2026-02-17	4.560	4.660	4.480	4.620	4.542	36,760,160
2026-02-16	4.560	4.580	4.420	4.560	4.483	51,742,648
2026-02-13	4.360	4.600	4.300	4.540	4.463	89,654,758
2026-02-12	4.120	4.320	4.100	4.280	4.208	23,806,439
2026-02-11	4.180	4.220	4.080	4.180	4.109	38,168,578
2026-02-10	3.980	4.260	3.940	4.240	4.168	53,383,129
2026-02-09	3.800	4.040	3.760	3.960	3.893	40,402,832
2026-02-06	3.720	3.760	3.660	3.680	3.618	20,502,711
2026-02-05	3.620	3.800	3.600	3.740	3.677	27,574,600
2026-02-04	3.680	3.680	3.580	3.600	3.539	15,195,390
2026-02-03	3.600	3.700	3.580	3.660	3.598	16,899,730
2026-02-02	3.660	3.740	3.540	3.580	3.519	9,484,690
2026-01-30	3.560	3.660	3.560	3.640	3.578	8,927,915
2026-01-29	3.620	3.680	3.520	3.580	3.519	17,327,109
2026-01-28	3.620	3.640	3.580	3.640	3.578	12,491,600
2026-01-27	3.560	3.720	3.560	3.620	3.559	18,681,641
2026-01-26	3.640	3.660	3.520	3.560	3.500	17,531,320
2026-01-23	3.680	3.700	3.620	3.640	3.578	7,746,642
2026-01-22	3.760	3.800	3.600	3.680	3.618	23,526,711
2026-01-21	3.620	3.820	3.620	3.760	3.696	23,119,039
2026-01-20	3.620	3.700	3.580	3.660	3.598	17,381,760

← NewerPage 3 of 4 · 240 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.