Plan B Media PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 7.800 | 7.800 | 7.450 | 7.500 | 6.977 | 13,418,510 |
| 2024-10-21 | 7.700 | 7.800 | 7.600 | 7.700 | 7.163 | 11,813,390 |
| 2024-10-18 | 7.900 | 8.000 | 7.700 | 7.800 | 7.256 | 19,284,301 |
| 2024-10-17 | 7.950 | 8.150 | 7.950 | 8.050 | 7.489 | 12,265,830 |
| 2024-10-16 | 7.900 | 8.050 | 7.750 | 7.900 | 7.349 | 14,618,490 |
| 2024-10-15 | 8.400 | 8.450 | 7.800 | 7.900 | 7.349 | 40,313,312 |
| 2024-10-11 | 8.150 | 8.500 | 8.100 | 8.300 | 7.721 | 44,384,609 |
| 2024-10-10 | 8.100 | 8.200 | 8.000 | 8.100 | 7.535 | 13,651,130 |
| 2024-10-09 | 8.100 | 8.150 | 8.050 | 8.050 | 7.489 | 7,610,076 |
| 2024-10-08 | 8.200 | 8.250 | 8.100 | 8.100 | 7.535 | 6,217,108 |
| 2024-10-07 | 8.200 | 8.300 | 8.150 | 8.200 | 7.628 | 4,915,144 |
| 2024-10-04 | 7.950 | 8.300 | 7.900 | 8.200 | 7.628 | 13,937,080 |
| 2024-10-03 | 8.150 | 8.150 | 7.850 | 7.950 | 7.396 | 10,976,100 |
| 2024-10-02 | 8.300 | 8.300 | 8.100 | 8.150 | 7.582 | 6,317,415 |
| 2024-10-01 | 8.150 | 8.300 | 8.150 | 8.300 | 7.721 | 3,145,498 |
| 2024-09-30 | 8.050 | 8.200 | 7.950 | 8.150 | 7.582 | 13,708,110 |
| 2024-09-27 | 8.050 | 8.200 | 7.850 | 8.100 | 7.535 | 11,153,840 |
| 2024-09-26 | 8.050 | 8.200 | 8.050 | 8.050 | 7.489 | 7,712,825 |
| 2024-09-25 | 8.400 | 8.500 | 8.200 | 8.200 | 7.628 | 10,115,940 |
| 2024-09-24 | 8.350 | 8.450 | 8.350 | 8.400 | 7.814 | 5,150,705 |
| 2024-09-23 | 8.400 | 8.500 | 8.350 | 8.350 | 7.768 | 3,472,028 |
| 2024-09-20 | 8.550 | 8.550 | 8.250 | 8.550 | 7.954 | 14,223,000 |
| 2024-09-19 | 8.400 | 8.600 | 8.400 | 8.600 | 8.000 | 6,999,762 |
| 2024-09-18 | 8.350 | 8.500 | 8.300 | 8.350 | 7.768 | 8,505,330 |
| 2024-09-17 | 8.200 | 8.400 | 8.200 | 8.300 | 7.721 | 6,661,701 |
| 2024-09-16 | 8.150 | 8.400 | 8.050 | 8.250 | 7.675 | 17,580,020 |
| 2024-09-13 | 8.300 | 8.350 | 8.050 | 8.150 | 7.582 | 6,143,249 |
| 2024-09-12 | 8.200 | 8.300 | 8.150 | 8.300 | 7.721 | 4,066,833 |
| 2024-09-11 | 8.350 | 8.350 | 8.150 | 8.200 | 7.628 | 4,467,257 |
| 2024-09-10 | 8.350 | 8.350 | 8.150 | 8.350 | 7.768 | 14,946,850 |
| 2024-09-09 | 8.400 | 8.500 | 8.300 | 8.400 | 7.814 | 6,029,003 |
| 2024-09-06 | 8.500 | 8.600 | 8.350 | 8.450 | 7.861 | 4,225,645 |
| 2024-09-05 | 8.200 | 8.500 | 8.200 | 8.400 | 7.814 | 14,561,210 |
| 2024-09-04 | 8.200 | 8.400 | 8.200 | 8.200 | 7.628 | 12,692,140 |
| 2024-09-03 | 8.100 | 8.550 | 8.100 | 8.450 | 7.861 | 22,316,381 |
| 2024-09-02 | 8.150 | 8.150 | 7.950 | 8.050 | 7.489 | 7,399,913 |
| 2024-08-30 | 7.850 | 8.250 | 7.850 | 8.200 | 7.628 | 20,563,189 |
| 2024-08-29 | 7.800 | 7.900 | 7.750 | 7.800 | 7.256 | 11,662,190 |
| 2024-08-28 | 7.650 | 7.850 | 7.600 | 7.850 | 7.302 | 10,724,120 |
| 2024-08-27 | 7.300 | 7.700 | 7.300 | 7.650 | 7.116 | 16,670,779 |
| 2024-08-26 | 7.300 | 7.350 | 7.250 | 7.300 | 6.791 | 6,259,909 |
| 2024-08-23 | 7.200 | 7.400 | 7.150 | 7.250 | 6.744 | 20,147,180 |
| 2024-08-22 | 7.000 | 7.100 | 6.950 | 7.050 | 6.558 | 3,905,601 |
| 2024-08-21 | 6.850 | 7.100 | 6.850 | 7.000 | 6.512 | 7,681,372 |
| 2024-08-20 | 6.950 | 7.050 | 6.850 | 6.850 | 6.372 | 6,650,649 |
| 2024-08-19 | 6.650 | 6.950 | 6.600 | 6.900 | 6.419 | 12,664,830 |
| 2024-08-16 | 6.650 | 6.650 | 6.400 | 6.650 | 6.186 | 11,873,920 |
| 2024-08-15 | 6.800 | 6.850 | 6.500 | 6.600 | 6.140 | 14,358,240 |
| 2024-08-14 | 7.000 | 7.050 | 6.750 | 6.800 | 6.326 | 7,521,626 |
| 2024-08-13 | 6.850 | 6.950 | 6.750 | 6.900 | 6.419 | 5,176,363 |
| 2024-08-09 | 6.850 | 6.950 | 6.700 | 6.850 | 6.372 | 7,893,740 |
| 2024-08-08 | 6.850 | 7.000 | 6.850 | 6.850 | 6.372 | 4,068,666 |
| 2024-08-07 | 6.800 | 6.950 | 6.750 | 6.900 | 6.419 | 9,398,648 |
| 2024-08-06 | 6.850 | 6.900 | 6.500 | 6.800 | 6.326 | 14,573,850 |
| 2024-08-05 | 7.100 | 7.100 | 6.750 | 6.800 | 6.326 | 15,673,680 |
| 2024-08-02 | 7.300 | 7.450 | 7.200 | 7.250 | 6.744 | 13,469,360 |
| 2024-08-01 | 7.400 | 7.550 | 7.300 | 7.350 | 6.837 | 9,757,814 |
| 2024-07-31 | 7.050 | 7.550 | 7.050 | 7.400 | 6.884 | 29,616,910 |
| 2024-07-30 | 7.100 | 7.150 | 7.000 | 7.000 | 6.512 | 7,073,927 |
| 2024-07-26 | 6.800 | 7.100 | 6.800 | 7.100 | 6.605 | 12,344,230 |
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.