Plan B Media PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.800 | 7.000 | 6.750 | 6.900 | 6.525 | 4,197,154 |
| 2025-01-20 | 6.750 | 6.850 | 6.700 | 6.750 | 6.383 | 2,345,550 |
| 2025-01-17 | 6.950 | 7.000 | 6.750 | 6.750 | 6.383 | 10,251,130 |
| 2025-01-16 | 6.950 | 6.950 | 6.800 | 6.800 | 6.431 | 4,344,325 |
| 2025-01-15 | 6.750 | 6.900 | 6.650 | 6.900 | 6.525 | 14,577,200 |
| 2025-01-14 | 6.850 | 6.950 | 6.600 | 6.650 | 6.289 | 18,006,631 |
| 2025-01-13 | 7.200 | 7.200 | 6.900 | 6.900 | 6.525 | 19,879,740 |
| 2025-01-10 | 7.150 | 7.250 | 7.000 | 7.150 | 6.762 | 28,696,330 |
| 2025-01-09 | 7.500 | 7.500 | 7.100 | 7.150 | 6.762 | 14,543,500 |
| 2025-01-08 | 7.500 | 7.500 | 7.350 | 7.450 | 7.045 | 8,307,108 |
| 2025-01-07 | 7.250 | 7.550 | 7.250 | 7.450 | 7.045 | 12,903,850 |
| 2025-01-06 | 7.450 | 7.550 | 7.250 | 7.300 | 6.903 | 12,598,690 |
| 2025-01-03 | 7.300 | 7.500 | 7.300 | 7.450 | 7.045 | 12,752,220 |
| 2025-01-02 | 7.050 | 7.400 | 7.050 | 7.350 | 6.951 | 14,483,160 |
| 2024-12-30 | 7.050 | 7.150 | 7.000 | 7.100 | 6.714 | 5,151,309 |
| 2024-12-27 | 7.050 | 7.200 | 7.050 | 7.100 | 6.714 | 6,442,817 |
| 2024-12-26 | 7.250 | 7.250 | 7.050 | 7.100 | 6.714 | 10,459,290 |
| 2024-12-25 | 7.200 | 7.200 | 7.050 | 7.200 | 6.809 | 7,159,499 |
| 2024-12-24 | 7.200 | 7.300 | 7.100 | 7.200 | 6.809 | 8,825,925 |
| 2024-12-23 | 7.150 | 7.200 | 7.000 | 7.200 | 6.809 | 7,884,225 |
| 2024-12-20 | 7.050 | 7.150 | 7.000 | 7.050 | 6.667 | 6,148,780 |
| 2024-12-19 | 7.150 | 7.150 | 6.950 | 7.050 | 6.667 | 10,556,240 |
| 2024-12-18 | 7.150 | 7.200 | 7.050 | 7.150 | 6.762 | 3,139,914 |
| 2024-12-17 | 7.100 | 7.250 | 7.100 | 7.150 | 6.762 | 4,943,664 |
| 2024-12-16 | 7.250 | 7.300 | 7.100 | 7.150 | 6.762 | 9,594,130 |
| 2024-12-13 | 7.300 | 7.450 | 7.250 | 7.250 | 6.856 | 8,109,710 |
| 2024-12-12 | 7.500 | 7.500 | 7.300 | 7.300 | 6.903 | 6,819,842 |
| 2024-12-11 | 7.350 | 7.550 | 7.350 | 7.500 | 7.093 | 5,341,116 |
| 2024-12-09 | 7.400 | 7.450 | 7.300 | 7.350 | 6.951 | 3,553,264 |
| 2024-12-06 | 7.400 | 7.450 | 7.250 | 7.350 | 6.951 | 9,709,205 |
| 2024-12-04 | 7.400 | 7.500 | 7.350 | 7.450 | 7.045 | 4,210,068 |
| 2024-12-03 | 7.350 | 7.400 | 7.250 | 7.350 | 6.951 | 6,714,922 |
| 2024-12-02 | 7.250 | 7.350 | 7.250 | 7.300 | 6.903 | 2,055,912 |
| 2024-11-29 | 7.200 | 7.350 | 7.150 | 7.250 | 6.856 | 11,216,780 |
| 2024-11-28 | 7.100 | 7.350 | 7.050 | 7.200 | 6.809 | 8,215,151 |
| 2024-11-27 | 7.100 | 7.150 | 6.950 | 7.100 | 6.714 | 11,449,510 |
| 2024-11-26 | 7.100 | 7.250 | 7.100 | 7.150 | 6.762 | 2,309,223 |
| 2024-11-25 | 7.150 | 7.250 | 7.100 | 7.150 | 6.762 | 5,001,507 |
| 2024-11-22 | 7.150 | 7.250 | 7.100 | 7.150 | 6.651 | 4,370,836 |
| 2024-11-21 | 7.150 | 7.250 | 7.050 | 7.100 | 6.605 | 10,090,030 |
| 2024-11-20 | 7.300 | 7.350 | 7.150 | 7.200 | 6.698 | 7,741,950 |
| 2024-11-19 | 7.400 | 7.450 | 7.250 | 7.350 | 6.837 | 10,015,980 |
| 2024-11-18 | 7.500 | 7.650 | 7.350 | 7.400 | 6.884 | 13,041,750 |
| 2024-11-15 | 7.450 | 7.600 | 7.450 | 7.450 | 6.930 | 7,313,840 |
| 2024-11-14 | 7.350 | 7.600 | 7.300 | 7.500 | 6.977 | 14,397,200 |
| 2024-11-13 | 7.150 | 7.400 | 7.100 | 7.350 | 6.837 | 13,150,000 |
| 2024-11-12 | 7.050 | 7.100 | 7.000 | 7.000 | 6.512 | 3,401,993 |
| 2024-11-11 | 7.100 | 7.200 | 7.000 | 7.050 | 6.558 | 21,246,529 |
| 2024-11-08 | 7.150 | 7.200 | 7.050 | 7.100 | 6.605 | 9,510,932 |
| 2024-11-07 | 7.250 | 7.300 | 7.100 | 7.150 | 6.651 | 3,259,894 |
| 2024-11-06 | 7.350 | 7.450 | 7.150 | 7.250 | 6.744 | 7,145,568 |
| 2024-11-05 | 7.350 | 7.500 | 7.300 | 7.400 | 6.884 | 8,184,938 |
| 2024-11-04 | 7.550 | 7.550 | 7.200 | 7.350 | 6.837 | 8,784,588 |
| 2024-11-01 | 7.400 | 7.600 | 7.400 | 7.400 | 6.884 | 10,198,590 |
| 2024-10-31 | 7.050 | 7.500 | 7.000 | 7.450 | 6.930 | 18,985,350 |
| 2024-10-30 | 7.100 | 7.150 | 6.950 | 7.050 | 6.558 | 12,821,860 |
| 2024-10-29 | 7.200 | 7.250 | 7.050 | 7.050 | 6.558 | 5,292,905 |
| 2024-10-28 | 7.250 | 7.250 | 7.000 | 7.150 | 6.651 | 11,586,580 |
| 2024-10-25 | 7.500 | 7.500 | 7.150 | 7.250 | 6.744 | 15,445,360 |
| 2024-10-24 | 7.500 | 7.600 | 7.350 | 7.400 | 6.884 | 6,257,967 |
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.