Plan B Media PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.620 | 3.700 | 3.580 | 3.660 | 3.598 | 17,381,760 |
| 2026-01-19 | 3.400 | 3.640 | 3.400 | 3.620 | 3.559 | 27,637,551 |
| 2026-01-16 | 3.440 | 3.460 | 3.320 | 3.420 | 3.362 | 15,803,820 |
| 2026-01-15 | 3.120 | 3.460 | 3.020 | 3.440 | 3.382 | 67,509,453 |
| 2026-01-14 | 3.200 | 3.260 | 3.000 | 3.100 | 3.048 | 62,897,848 |
| 2026-01-13 | 3.460 | 3.460 | 3.160 | 3.220 | 3.166 | 33,785,441 |
| 2026-01-12 | 3.500 | 3.620 | 3.420 | 3.440 | 3.382 | 12,915,650 |
| 2026-01-09 | 3.660 | 3.700 | 3.460 | 3.500 | 3.441 | 15,218,650 |
| 2026-01-08 | 3.740 | 3.740 | 3.640 | 3.660 | 3.598 | 7,932,152 |
| 2026-01-07 | 3.700 | 3.780 | 3.700 | 3.740 | 3.677 | 12,132,570 |
| 2026-01-06 | 3.820 | 3.840 | 3.680 | 3.700 | 3.637 | 13,888,370 |
| 2026-01-05 | 3.920 | 3.920 | 3.800 | 3.800 | 3.736 | 15,013,320 |
| 2025-12-30 | 3.980 | 3.980 | 3.600 | 3.900 | 3.834 | 58,852,551 |
| 2025-12-29 | 4.000 | 4.000 | 3.960 | 3.980 | 3.913 | 7,387,228 |
| 2025-12-26 | 4.000 | 4.020 | 3.960 | 3.960 | 3.893 | 7,511,563 |
| 2025-12-25 | 4.100 | 4.120 | 3.960 | 3.980 | 3.913 | 17,431,369 |
| 2025-12-24 | 4.060 | 4.140 | 4.060 | 4.120 | 4.050 | 8,990,219 |
| 2025-12-23 | 4.020 | 4.100 | 4.000 | 4.060 | 3.991 | 11,299,890 |
| 2025-12-22 | 4.020 | 4.060 | 4.000 | 4.020 | 3.952 | 5,866,981 |
| 2025-12-19 | 4.020 | 4.060 | 3.980 | 3.980 | 3.913 | 7,514,156 |
| 2025-12-18 | 4.080 | 4.120 | 3.960 | 3.980 | 3.913 | 29,909,650 |
| 2025-12-17 | 4.080 | 4.100 | 4.060 | 4.080 | 4.011 | 12,590,450 |
| 2025-12-16 | 4.120 | 4.140 | 4.060 | 4.060 | 3.991 | 11,018,040 |
| 2025-12-15 | 4.100 | 4.160 | 4.080 | 4.160 | 4.090 | 13,475,450 |
| 2025-12-12 | 4.140 | 4.240 | 4.080 | 4.120 | 4.050 | 44,163,113 |
| 2025-12-11 | 4.080 | 4.100 | 4.000 | 4.000 | 3.932 | 23,649,260 |
| 2025-12-09 | 4.120 | 4.120 | 4.020 | 4.060 | 3.991 | 17,240,770 |
| 2025-12-08 | 4.040 | 4.160 | 4.020 | 4.100 | 4.031 | 18,230,740 |
| 2025-12-04 | 4.100 | 4.160 | 4.020 | 4.040 | 3.972 | 16,921,080 |
| 2025-12-03 | 4.180 | 4.180 | 4.060 | 4.100 | 4.031 | 14,030,800 |
| 2025-12-02 | 4.020 | 4.200 | 3.980 | 4.160 | 4.090 | 23,686,471 |
| 2025-12-01 | 3.960 | 4.040 | 3.960 | 4.020 | 3.952 | 10,898,010 |
| 2025-11-28 | 4.020 | 4.040 | 3.940 | 3.940 | 3.873 | 15,115,000 |
| 2025-11-27 | 4.000 | 4.060 | 4.000 | 4.000 | 3.932 | 10,558,640 |
| 2025-11-26 | 4.160 | 4.180 | 3.980 | 4.040 | 3.972 | 24,693,830 |
| 2025-11-25 | 4.120 | 4.200 | 4.100 | 4.140 | 4.070 | 12,796,930 |
| 2025-11-24 | 4.220 | 4.260 | 4.100 | 4.100 | 4.031 | 19,872,801 |
| 2025-11-21 | 4.400 | 4.460 | 4.380 | 4.400 | 4.161 | 23,148,980 |
| 2025-11-20 | 4.380 | 4.420 | 4.380 | 4.420 | 4.180 | 22,878,631 |
| 2025-11-19 | 4.420 | 4.440 | 4.380 | 4.380 | 4.142 | 23,989,650 |
| 2025-11-18 | 4.220 | 4.420 | 4.180 | 4.400 | 4.161 | 48,545,449 |
| 2025-11-17 | 4.140 | 4.260 | 4.100 | 4.260 | 4.029 | 37,062,609 |
| 2025-11-14 | 4.040 | 4.120 | 4.040 | 4.120 | 3.896 | 17,116,311 |
| 2025-11-13 | 4.020 | 4.060 | 3.940 | 4.040 | 3.821 | 14,530,870 |
| 2025-11-12 | 4.180 | 4.220 | 4.000 | 4.020 | 3.802 | 36,967,262 |
| 2025-11-11 | 4.140 | 4.140 | 4.000 | 4.040 | 3.821 | 21,928,439 |
| 2025-11-10 | 4.120 | 4.220 | 4.060 | 4.100 | 3.877 | 19,909,770 |
| 2025-11-07 | 4.140 | 4.160 | 4.080 | 4.100 | 3.877 | 12,234,110 |
| 2025-11-06 | 4.160 | 4.200 | 4.060 | 4.160 | 3.934 | 14,390,480 |
| 2025-11-05 | 4.260 | 4.260 | 4.120 | 4.140 | 3.915 | 20,495,010 |
| 2025-11-04 | 4.300 | 4.400 | 4.260 | 4.300 | 4.066 | 27,149,539 |
| 2025-11-03 | 4.240 | 4.460 | 4.240 | 4.320 | 4.085 | 47,579,121 |
| 2025-10-31 | 4.240 | 4.260 | 4.100 | 4.180 | 3.953 | 19,861,039 |
| 2025-10-30 | 4.100 | 4.320 | 3.940 | 4.240 | 4.010 | 54,903,367 |
| 2025-10-29 | 4.280 | 4.280 | 4.080 | 4.100 | 3.877 | 32,777,691 |
| 2025-10-28 | 4.440 | 4.440 | 4.260 | 4.300 | 4.066 | 18,490,779 |
| 2025-10-27 | 4.240 | 4.500 | 4.160 | 4.440 | 4.199 | 35,590,941 |
| 2025-10-24 | 4.160 | 4.300 | 4.100 | 4.260 | 4.029 | 11,709,490 |
| 2025-10-22 | 4.160 | 4.220 | 4.120 | 4.140 | 3.915 | 10,591,090 |
| 2025-10-21 | 4.220 | 4.240 | 4.140 | 4.160 | 3.934 | 6,495,689 |
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.