Plan B Media PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.300 | 5.550 | 5.250 | 5.450 | 5.154 | 10,400,520 |
| 2025-04-18 | 5.300 | 5.350 | 5.200 | 5.300 | 5.012 | 5,153,441 |
| 2025-04-17 | 5.250 | 5.350 | 5.200 | 5.350 | 5.059 | 6,199,145 |
| 2025-04-16 | 5.100 | 5.350 | 5.050 | 5.300 | 5.012 | 7,062,837 |
| 2025-04-11 | 5.400 | 5.400 | 5.000 | 5.100 | 4.823 | 8,800,662 |
| 2025-04-10 | 5.400 | 5.700 | 5.300 | 5.400 | 5.107 | 10,150,830 |
| 2025-04-09 | 4.900 | 5.200 | 4.720 | 5.150 | 4.870 | 9,125,439 |
| 2025-04-08 | 4.800 | 5.000 | 4.680 | 4.880 | 4.615 | 15,929,090 |
| 2025-04-04 | 5.550 | 5.550 | 5.050 | 5.100 | 4.823 | 7,666,767 |
| 2025-04-03 | 5.700 | 5.700 | 5.550 | 5.600 | 5.296 | 4,127,730 |
| 2025-04-02 | 5.400 | 5.700 | 5.400 | 5.650 | 5.343 | 8,552,735 |
| 2025-04-01 | 5.400 | 5.400 | 5.250 | 5.350 | 5.059 | 5,213,430 |
| 2025-03-31 | 5.350 | 5.500 | 5.300 | 5.350 | 5.059 | 5,926,307 |
| 2025-03-28 | 5.600 | 5.700 | 5.500 | 5.600 | 5.296 | 4,585,433 |
| 2025-03-27 | 5.700 | 5.850 | 5.600 | 5.650 | 5.343 | 25,118,490 |
| 2025-03-26 | 5.700 | 5.800 | 5.700 | 5.700 | 5.390 | 13,351,900 |
| 2025-03-25 | 5.850 | 5.900 | 5.700 | 5.750 | 5.438 | 8,439,857 |
| 2025-03-24 | 5.700 | 5.800 | 5.650 | 5.800 | 5.485 | 9,820,452 |
| 2025-03-21 | 5.700 | 5.750 | 5.600 | 5.700 | 5.390 | 10,295,730 |
| 2025-03-20 | 5.750 | 5.850 | 5.600 | 5.600 | 5.296 | 19,434,721 |
| 2025-03-19 | 5.550 | 5.900 | 5.550 | 5.750 | 5.438 | 10,368,700 |
| 2025-03-18 | 5.700 | 5.800 | 5.450 | 5.550 | 5.249 | 10,306,760 |
| 2025-03-17 | 5.600 | 5.650 | 5.300 | 5.600 | 5.296 | 31,383,051 |
| 2025-03-14 | 5.750 | 5.750 | 5.500 | 5.550 | 5.249 | 34,370,434 |
| 2025-03-13 | 5.900 | 5.900 | 5.650 | 5.750 | 5.438 | 3,820,773 |
| 2025-03-12 | 6.000 | 6.000 | 5.350 | 5.700 | 5.390 | 27,736,330 |
| 2025-03-11 | 6.000 | 6.100 | 5.650 | 6.000 | 5.674 | 15,965,750 |
| 2025-03-10 | 6.050 | 6.200 | 6.000 | 6.000 | 5.674 | 3,645,625 |
| 2025-03-07 | 6.150 | 6.250 | 6.100 | 6.100 | 5.769 | 4,943,205 |
| 2025-03-06 | 6.200 | 6.400 | 6.100 | 6.150 | 5.816 | 6,377,268 |
| 2025-03-05 | 5.950 | 6.400 | 5.950 | 6.300 | 5.958 | 10,353,520 |
| 2025-03-04 | 5.800 | 6.250 | 5.800 | 5.900 | 5.579 | 15,408,740 |
| 2025-03-03 | 6.700 | 6.700 | 5.800 | 5.950 | 5.627 | 18,038,539 |
| 2025-02-28 | 6.750 | 6.750 | 6.500 | 6.600 | 6.241 | 11,452,880 |
| 2025-02-27 | 6.800 | 6.900 | 6.650 | 6.750 | 6.383 | 2,905,721 |
| 2025-02-26 | 6.550 | 6.850 | 6.550 | 6.800 | 6.431 | 13,494,650 |
| 2025-02-25 | 6.900 | 6.950 | 6.450 | 6.550 | 6.194 | 11,229,650 |
| 2025-02-24 | 7.000 | 7.050 | 6.900 | 6.900 | 6.525 | 3,435,666 |
| 2025-02-21 | 7.150 | 7.150 | 6.950 | 7.000 | 6.620 | 94,789,266 |
| 2025-02-20 | 7.050 | 7.200 | 7.000 | 7.100 | 6.714 | 7,937,802 |
| 2025-02-19 | 7.100 | 7.200 | 7.000 | 7.050 | 6.667 | 16,311,900 |
| 2025-02-18 | 7.350 | 7.350 | 7.050 | 7.200 | 6.809 | 6,778,745 |
| 2025-02-17 | 7.100 | 7.350 | 6.900 | 7.300 | 6.903 | 19,630,830 |
| 2025-02-14 | 7.250 | 7.300 | 7.050 | 7.100 | 6.714 | 20,005,080 |
| 2025-02-13 | 7.000 | 7.350 | 6.850 | 7.100 | 6.714 | 39,120,102 |
| 2025-02-11 | 6.850 | 6.950 | 6.750 | 6.900 | 6.525 | 10,538,620 |
| 2025-02-10 | 6.800 | 6.900 | 6.700 | 6.850 | 6.478 | 8,958,710 |
| 2025-02-07 | 6.900 | 6.900 | 6.700 | 6.800 | 6.431 | 10,404,910 |
| 2025-02-06 | 6.900 | 6.950 | 6.850 | 6.850 | 6.478 | 2,584,855 |
| 2025-02-05 | 7.000 | 7.050 | 6.900 | 6.900 | 6.525 | 8,840,330 |
| 2025-02-04 | 7.000 | 7.100 | 6.900 | 7.000 | 6.620 | 4,711,913 |
| 2025-02-03 | 7.050 | 7.050 | 6.850 | 7.000 | 6.620 | 13,158,820 |
| 2025-01-31 | 7.250 | 7.300 | 7.150 | 7.200 | 6.809 | 6,319,107 |
| 2025-01-30 | 7.300 | 7.350 | 7.200 | 7.200 | 6.809 | 5,107,805 |
| 2025-01-29 | 7.250 | 7.400 | 7.250 | 7.300 | 6.903 | 7,548,456 |
| 2025-01-28 | 6.950 | 7.450 | 6.950 | 7.350 | 6.951 | 12,760,860 |
| 2025-01-27 | 6.900 | 7.100 | 6.900 | 7.050 | 6.667 | 5,444,610 |
| 2025-01-24 | 6.950 | 7.100 | 6.900 | 6.950 | 6.572 | 4,363,901 |
| 2025-01-23 | 6.850 | 7.000 | 6.800 | 6.900 | 6.525 | 5,278,201 |
| 2025-01-22 | 6.900 | 7.000 | 6.800 | 6.850 | 6.478 | 5,947,741 |
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.