Plan B Media PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	4.140	4.240	4.140	4.180	3.953	9,528,117
2025-10-17	4.260	4.260	4.020	4.120	3.896	33,844,129
2025-10-16	4.340	4.340	4.240	4.260	4.029	16,222,790
2025-10-15	4.240	4.360	4.240	4.340	4.104	9,732,632
2025-10-14	4.360	4.360	4.160	4.220	3.991	17,609,160
2025-10-10	4.360	4.360	4.320	4.340	4.104	3,073,679
2025-10-09	4.360	4.360	4.300	4.360	4.123	4,226,195
2025-10-08	4.400	4.440	4.320	4.320	4.085	10,830,260
2025-10-07	4.420	4.460	4.400	4.400	4.161	5,068,161
2025-10-06	4.360	4.420	4.360	4.420	4.180	5,520,848
2025-10-03	4.460	4.460	4.360	4.360	4.123	11,921,830
2025-10-02	4.340	4.520	4.340	4.480	4.237	34,528,461
2025-10-01	4.400	4.400	4.220	4.320	4.085	30,417,250
2025-09-30	4.560	4.580	4.320	4.380	4.142	40,194,520
2025-09-29	4.580	4.620	4.500	4.540	4.293	16,651,689
2025-09-26	4.640	4.640	4.540	4.540	4.293	11,793,540
2025-09-25	4.600	4.680	4.580	4.640	4.388	12,635,810
2025-09-24	4.500	4.600	4.480	4.600	4.350	16,342,180
2025-09-23	4.600	4.620	4.460	4.500	4.256	20,345,949
2025-09-22	4.740	4.740	4.560	4.560	4.312	19,859,180
2025-09-19	4.880	4.900	4.680	4.720	4.464	47,548,480
2025-09-18	4.980	5.000	4.860	4.880	4.615	20,846,029
2025-09-17	5.100	5.150	4.960	4.960	4.691	20,244,631
2025-09-16	5.000	5.100	4.940	5.100	4.823	24,236,230
2025-09-15	4.880	5.050	4.860	5.000	4.728	16,556,090
2025-09-12	4.920	4.940	4.860	4.860	4.596	9,445,017
2025-09-11	4.980	5.050	4.820	4.880	4.615	36,595,887
2025-09-10	5.000	5.050	4.920	4.980	4.709	16,670,100
2025-09-09	4.900	5.050	4.880	4.980	4.709	32,482,920
2025-09-08	5.000	5.000	4.820	4.900	4.634	40,996,820
2025-09-05	4.840	5.200	4.800	5.050	4.776	63,259,199
2025-09-04	4.800	4.920	4.740	4.800	4.539	32,216,820
2025-09-03	4.540	5.000	4.500	4.760	4.501	85,903,445
2025-09-02	4.400	4.560	4.380	4.420	4.180	29,570,600
2025-09-01	4.400	4.440	4.320	4.380	4.142	31,653,779
2025-08-29	4.540	4.560	4.380	4.400	4.161	61,022,879
2025-08-28	4.680	4.680	4.540	4.600	4.350	39,565,168
2025-08-27	4.840	4.900	4.660	4.660	4.407	19,921,490
2025-08-26	4.980	4.980	4.780	4.800	4.539	32,231,471
2025-08-25	4.900	5.100	4.860	4.980	4.709	33,319,469
2025-08-22	4.680	4.860	4.680	4.820	4.558	27,842,150
2025-08-21	4.700	4.740	4.640	4.660	4.407	19,220,109
2025-08-20	4.720	4.760	4.560	4.700	4.445	126,400,703
2025-08-19	4.700	4.760	4.680	4.740	4.483	10,958,060
2025-08-18	4.860	4.960	4.660	4.680	4.426	28,761,461
2025-08-15	4.820	5.000	4.720	4.800	4.539	44,643,609
2025-08-14	4.900	4.940	4.760	4.800	4.539	23,624,670
2025-08-13	5.100	5.150	4.900	4.900	4.634	31,649,029
2025-08-08	5.200	5.250	5.050	5.100	4.823	12,114,050
2025-08-07	5.350	5.350	5.200	5.200	4.918	19,302,830
2025-08-06	5.200	5.350	5.150	5.350	5.059	17,862,699
2025-08-05	5.150	5.250	5.100	5.200	4.918	13,854,450
2025-08-04	5.100	5.150	5.000	5.150	4.870	7,605,042
2025-08-01	5.300	5.400	5.050	5.100	4.823	12,375,880
2025-07-31	5.650	5.700	5.250	5.300	5.012	30,158,520
2025-07-30	5.650	5.700	5.500	5.600	5.296	13,617,320
2025-07-29	5.700	5.700	5.550	5.600	5.296	3,599,674
2025-07-25	5.650	5.700	5.550	5.650	5.343	13,026,750
2025-07-24	5.700	5.850	5.500	5.650	5.343	25,705,830
2025-07-23	5.450	5.800	5.350	5.750	5.438	13,751,870

← NewerPage 5 of 21 · 1,215 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.