Plan B Media PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 8.650 | 9.100 | 8.600 | 9.050 | 9.050 | 25,322,000 |
| 2026-10-14 | 8.550 | 8.800 | 8.500 | 8.650 | 8.650 | 38,787,400 |
| 2026-10-12 | 8.200 | 8.650 | 8.100 | 8.500 | 8.500 | 41,957,500 |
| 2026-10-09 | 8.300 | 8.400 | 8.000 | 8.150 | 8.150 | 41,402,641 |
| 2026-10-08 | 7.900 | 8.400 | 7.800 | 8.250 | 8.250 | 58,950,633 |
| 2026-10-07 | 7.850 | 7.900 | 7.650 | 7.800 | 7.800 | 27,812,256 |
| 2026-10-06 | 7.800 | 7.950 | 7.750 | 7.800 | 7.800 | 20,270,133 |
| 2026-10-05 | 7.950 | 8.000 | 7.750 | 7.900 | 7.900 | 38,433,676 |
| 2026-10-02 | 7.300 | 7.900 | 7.050 | 7.750 | 7.750 | 62,816,711 |
| 2026-10-01 | 6.850 | 7.400 | 6.850 | 7.200 | 7.200 | 48,812,859 |
| 2026-09-30 | 6.800 | 7.050 | 6.600 | 6.950 | 6.950 | 72,062,900 |
| 2026-09-29 | 6.500 | 6.800 | 6.450 | 6.750 | 6.750 | 83,081,600 |
| 2026-09-28 | 5.950 | 6.400 | 5.950 | 6.350 | 6.350 | 28,862,400 |
| 2026-09-25 | 5.850 | 6.100 | 5.850 | 6.050 | 6.050 | 17,691,635 |
| 2026-09-24 | 6.150 | 6.150 | 5.750 | 5.750 | 5.750 | 27,102,188 |
| 2026-09-23 | 6.200 | 6.250 | 6.100 | 6.150 | 6.150 | 12,423,579 |
| 2026-09-22 | 6.100 | 6.250 | 6.050 | 6.200 | 6.200 | 13,132,136 |
| 2026-09-21 | 6.050 | 6.200 | 6.000 | 6.100 | 6.100 | 15,668,592 |
| 2026-09-18 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 11,134,819 |
| 2026-09-17 | 6.150 | 6.200 | 6.000 | 6.100 | 6.100 | 13,800,464 |
| 2026-09-16 | 6.050 | 6.400 | 6.050 | 6.200 | 6.200 | 30,118,871 |
| 2026-09-15 | 6.300 | 6.300 | 6.000 | 6.000 | 6.000 | 14,900,325 |
| 2026-09-14 | 6.000 | 6.100 | 5.950 | 6.050 | 6.050 | 10,419,794 |
| 2026-09-11 | 6.100 | 6.150 | 6.000 | 6.050 | 6.050 | 9,330,716 |
| 2026-09-10 | 6.250 | 6.350 | 6.100 | 6.100 | 6.100 | 10,674,881 |
| 2026-09-09 | 6.250 | 6.350 | 6.150 | 6.250 | 6.250 | 17,082,381 |
| 2026-09-08 | 6.150 | 6.200 | 6.000 | 6.200 | 6.200 | 10,943,222 |
| 2026-09-07 | 5.950 | 6.150 | 5.950 | 6.150 | 6.150 | 13,336,070 |
| 2026-09-04 | 6.000 | 6.150 | 6.000 | 6.100 | 6.100 | 12,495,131 |
| 2026-09-03 | 6.200 | 6.300 | 5.850 | 6.000 | 6.000 | 22,906,086 |
| 2026-09-02 | 6.100 | 6.200 | 6.050 | 6.150 | 6.150 | 11,816,558 |
| 2026-09-01 | 6.450 | 6.500 | 6.100 | 6.150 | 6.150 | 28,018,830 |
| 2026-08-31 | 6.450 | 6.600 | 6.400 | 6.550 | 6.550 | 15,966,863 |
| 2026-08-28 | 6.750 | 6.800 | 6.550 | 6.550 | 6.550 | 9,144,969 |
| 2026-08-27 | 6.650 | 6.800 | 6.600 | 6.750 | 6.750 | 31,029,184 |
| 2026-08-26 | 6.500 | 6.700 | 6.450 | 6.700 | 6.657 | 30,767,426 |
| 2026-08-25 | 6.350 | 6.550 | 6.200 | 6.450 | 6.408 | 34,535,969 |
| 2026-08-24 | 6.500 | 6.500 | 6.300 | 6.350 | 6.309 | 77,890,375 |
| 2026-08-21 | 6.450 | 6.600 | 6.450 | 6.500 | 6.458 | 22,133,936 |
| 2026-08-20 | 6.700 | 6.750 | 6.400 | 6.450 | 6.408 | 51,752,324 |
| 2026-08-19 | 6.550 | 6.700 | 6.350 | 6.700 | 6.657 | 48,346,496 |
| 2026-08-18 | 6.450 | 6.700 | 6.400 | 6.650 | 6.607 | 42,903,805 |
| 2026-08-17 | 5.850 | 6.600 | 5.850 | 6.450 | 6.408 | 97,945,797 |
| 2026-08-14 | 5.600 | 5.950 | 5.500 | 5.750 | 5.713 | 48,659,539 |
| 2026-08-13 | 5.750 | 5.750 | 5.500 | 5.550 | 5.514 | 31,859,748 |
| 2026-08-11 | 5.800 | 6.000 | 5.700 | 5.750 | 5.713 | 29,497,514 |
| 2026-08-10 | 5.800 | 5.900 | 5.700 | 5.800 | 5.762 | 20,008,588 |
| 2026-08-07 | 5.950 | 5.950 | 5.750 | 5.850 | 5.812 | 10,549,591 |
| 2026-08-06 | 6.050 | 6.100 | 5.900 | 5.950 | 5.911 | 10,458,246 |
| 2026-08-05 | 6.000 | 6.150 | 5.950 | 6.050 | 6.011 | 10,376,068 |
| 2026-08-04 | 6.100 | 6.100 | 5.900 | 6.000 | 5.961 | 15,745,569 |
| 2026-08-03 | 6.150 | 6.200 | 6.000 | 6.050 | 6.011 | 8,694,801 |
| 2026-07-31 | 6.100 | 6.200 | 6.000 | 6.100 | 6.060 | 15,839,038 |
| 2026-07-30 | 6.100 | 6.300 | 6.000 | 6.050 | 6.011 | 33,120,895 |
| 2026-07-27 | 6.100 | 6.250 | 6.000 | 6.100 | 6.060 | 28,350,141 |
| 2026-07-24 | 5.750 | 6.200 | 5.700 | 6.050 | 6.011 | 75,909,305 |
| 2026-07-23 | 5.550 | 5.800 | 5.450 | 5.800 | 5.762 | 63,365,684 |
| 2026-07-22 | 5.600 | 5.700 | 5.300 | 5.450 | 5.415 | 43,824,863 |
| 2026-07-21 | 5.450 | 5.600 | 5.450 | 5.550 | 5.514 | 14,568,461 |
| 2026-07-20 | 5.650 | 5.650 | 5.450 | 5.450 | 5.415 | 27,708,639 |
Page 1 of 3 · 121 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.