Plan B Media PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.500 | 5.600 | 5.400 | 5.450 | 5.154 | 9,299,433 |
| 2025-07-21 | 5.100 | 5.600 | 5.000 | 5.550 | 5.249 | 25,422,520 |
| 2025-07-18 | 5.200 | 5.250 | 5.050 | 5.100 | 4.823 | 5,011,968 |
| 2025-07-17 | 5.100 | 5.250 | 5.100 | 5.200 | 4.918 | 3,633,249 |
| 2025-07-16 | 5.100 | 5.150 | 4.980 | 5.100 | 4.823 | 9,121,312 |
| 2025-07-15 | 5.000 | 5.150 | 4.980 | 5.100 | 4.823 | 9,797,903 |
| 2025-07-14 | 5.000 | 5.100 | 4.960 | 4.980 | 4.709 | 7,076,291 |
| 2025-07-11 | 4.940 | 5.100 | 4.940 | 5.050 | 4.776 | 4,529,224 |
| 2025-07-09 | 5.000 | 5.150 | 4.900 | 4.920 | 4.653 | 9,994,106 |
| 2025-07-08 | 5.000 | 5.100 | 5.000 | 5.000 | 4.728 | 1,382,785 |
| 2025-07-07 | 5.000 | 5.200 | 4.960 | 5.100 | 4.823 | 3,229,676 |
| 2025-07-04 | 5.150 | 5.250 | 5.050 | 5.100 | 4.823 | 6,929,378 |
| 2025-07-03 | 4.940 | 5.150 | 4.940 | 5.100 | 4.823 | 8,244,904 |
| 2025-07-02 | 4.800 | 5.050 | 4.800 | 5.050 | 4.776 | 10,279,780 |
| 2025-07-01 | 4.820 | 4.960 | 4.720 | 4.880 | 4.615 | 14,728,740 |
| 2025-06-30 | 4.800 | 4.920 | 4.800 | 4.920 | 4.653 | 9,631,869 |
| 2025-06-27 | 4.820 | 4.900 | 4.760 | 4.820 | 4.558 | 8,983,348 |
| 2025-06-26 | 4.440 | 5.000 | 4.440 | 4.900 | 4.634 | 23,838,010 |
| 2025-06-25 | 4.320 | 4.460 | 4.180 | 4.440 | 4.199 | 23,601,000 |
| 2025-06-24 | 4.280 | 4.420 | 4.120 | 4.300 | 4.066 | 30,564,779 |
| 2025-06-23 | 4.240 | 4.400 | 4.180 | 4.260 | 4.029 | 10,252,370 |
| 2025-06-20 | 4.400 | 4.460 | 4.300 | 4.300 | 4.066 | 36,524,566 |
| 2025-06-19 | 4.600 | 4.600 | 4.240 | 4.400 | 4.161 | 22,897,420 |
| 2025-06-18 | 4.700 | 4.800 | 4.640 | 4.660 | 4.407 | 9,234,517 |
| 2025-06-17 | 4.680 | 4.780 | 4.620 | 4.700 | 4.445 | 8,883,120 |
| 2025-06-16 | 4.760 | 4.780 | 4.620 | 4.680 | 4.426 | 12,959,870 |
| 2025-06-13 | 4.560 | 4.840 | 4.480 | 4.800 | 4.539 | 18,988,760 |
| 2025-06-12 | 4.680 | 4.780 | 4.620 | 4.640 | 4.388 | 14,439,980 |
| 2025-06-11 | 4.940 | 4.940 | 4.640 | 4.680 | 4.426 | 24,139,061 |
| 2025-06-10 | 4.800 | 5.150 | 4.800 | 4.920 | 4.653 | 33,570,367 |
| 2025-06-09 | 4.680 | 4.780 | 4.600 | 4.720 | 4.464 | 10,919,700 |
| 2025-06-06 | 4.840 | 4.860 | 4.400 | 4.660 | 4.407 | 75,560,391 |
| 2025-06-05 | 5.000 | 5.050 | 4.780 | 4.860 | 4.596 | 25,090,580 |
| 2025-06-04 | 5.500 | 5.500 | 4.980 | 5.000 | 4.728 | 27,804,730 |
| 2025-05-30 | 5.150 | 5.500 | 5.100 | 5.500 | 5.201 | 15,594,620 |
| 2025-05-29 | 5.400 | 5.500 | 5.100 | 5.200 | 4.918 | 23,290,641 |
| 2025-05-28 | 5.200 | 5.350 | 5.100 | 5.250 | 4.965 | 11,988,110 |
| 2025-05-27 | 5.200 | 5.350 | 5.200 | 5.200 | 4.918 | 9,875,506 |
| 2025-05-26 | 5.150 | 5.250 | 5.050 | 5.250 | 4.965 | 7,564,088 |
| 2025-05-23 | 4.880 | 5.150 | 4.860 | 5.150 | 4.870 | 19,396,570 |
| 2025-05-22 | 4.960 | 5.150 | 4.900 | 4.900 | 4.634 | 11,705,200 |
| 2025-05-21 | 5.150 | 5.250 | 5.000 | 5.050 | 4.776 | 19,796,699 |
| 2025-05-20 | 5.100 | 5.250 | 4.980 | 5.100 | 4.823 | 27,722,840 |
| 2025-05-19 | 4.740 | 4.960 | 4.640 | 4.960 | 4.691 | 29,119,900 |
| 2025-05-16 | 4.540 | 4.920 | 4.540 | 4.780 | 4.520 | 47,170,961 |
| 2025-05-15 | 4.340 | 4.520 | 4.320 | 4.500 | 4.256 | 29,954,561 |
| 2025-05-14 | 4.340 | 4.360 | 4.180 | 4.320 | 4.085 | 22,900,070 |
| 2025-05-13 | 4.220 | 4.420 | 4.200 | 4.320 | 4.085 | 34,152,699 |
| 2025-05-09 | 4.220 | 4.260 | 4.080 | 4.140 | 3.915 | 13,884,280 |
| 2025-05-08 | 4.460 | 4.500 | 4.100 | 4.160 | 3.934 | 30,833,381 |
| 2025-05-07 | 4.480 | 4.540 | 4.340 | 4.420 | 4.180 | 37,476,539 |
| 2025-05-06 | 4.840 | 4.840 | 4.460 | 4.460 | 4.218 | 19,171,270 |
| 2025-05-02 | 4.840 | 4.940 | 4.800 | 4.840 | 4.577 | 23,620,471 |
| 2025-04-30 | 4.860 | 4.860 | 4.660 | 4.800 | 4.539 | 22,931,891 |
| 2025-04-29 | 4.900 | 5.050 | 4.800 | 4.880 | 4.615 | 18,201,420 |
| 2025-04-28 | 5.050 | 5.150 | 4.840 | 4.880 | 4.615 | 28,886,330 |
| 2025-04-25 | 5.200 | 5.200 | 5.000 | 5.050 | 4.776 | 21,094,510 |
| 2025-04-24 | 5.200 | 5.300 | 5.100 | 5.200 | 4.918 | 12,677,850 |
| 2025-04-23 | 5.400 | 5.450 | 5.200 | 5.200 | 4.918 | 6,623,858 |
| 2025-04-22 | 5.450 | 5.500 | 5.250 | 5.350 | 5.059 | 11,634,810 |
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.