Planet Communications Asia Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.560	0.560	0.560	0.560	0.560	0
2024-07-26	0.540	0.570	0.540	0.560	0.560	694,700
2024-07-25	0.560	0.560	0.540	0.550	0.550	619,700
2024-07-24	0.580	0.580	0.550	0.550	0.550	639,400
2024-07-23	0.580	0.580	0.560	0.570	0.570	1,014,000
2024-07-19	0.580	0.620	0.540	0.580	0.580	4,142,600
2024-07-18	0.630	0.630	0.560	0.570	0.570	2,386,000
2024-07-17	0.650	0.670	0.600	0.610	0.610	3,688,400
2024-07-16	0.640	0.720	0.610	0.610	0.610	12,364,200
2024-07-15	0.570	0.570	0.570	0.570	0.570	0
2024-07-12	0.570	0.570	0.570	0.570	0.570	0
2024-07-11	0.620	0.620	0.570	0.570	0.570	7,784,200
2024-07-10	0.500	0.640	0.500	0.640	0.640	22,376,500
2024-07-09	0.480	0.480	0.480	0.480	0.480	0
2024-07-08	0.490	0.490	0.480	0.480	0.480	426,600
2024-07-05	0.460	0.490	0.460	0.480	0.480	314,800
2024-07-04	0.470	0.490	0.460	0.460	0.460	540,900
2024-07-03	0.460	0.500	0.460	0.470	0.470	1,909,600
2024-07-02	0.460	0.480	0.460	0.470	0.470	310,900
2024-07-01	0.470	0.480	0.460	0.460	0.460	95,800
2024-06-28	0.470	0.490	0.460	0.460	0.460	163,100
2024-06-27	0.480	0.490	0.470	0.480	0.480	150,500
2024-06-26	0.470	0.470	0.470	0.470	0.470	0
2024-06-25	0.470	0.470	0.470	0.470	0.470	0
2024-06-24	0.440	0.500	0.440	0.470	0.470	1,225,000
2024-06-21	0.430	0.440	0.410	0.430	0.430	739,500
2024-06-20	0.430	0.430	0.410	0.430	0.430	359,300
2024-06-19	0.520	0.520	0.520	0.520	0.520	0
2024-06-18	0.520	0.520	0.520	0.520	0.520	0
2024-06-17	0.520	0.520	0.520	0.520	0.520	0
2024-06-14	0.560	0.570	0.510	0.520	0.520	1,246,500
2024-06-13	0.590	0.590	0.540	0.560	0.560	2,127,700
2024-06-12	0.600	0.610	0.590	0.590	0.590	523,700
2024-06-11	0.600	0.600	0.590	0.590	0.590	673,100
2024-06-10	0.620	0.620	0.600	0.600	0.600	440,900
2024-06-07	0.620	0.620	0.610	0.610	0.610	196,400
2024-06-06	0.620	0.620	0.610	0.610	0.610	73,100
2024-06-05	0.620	0.630	0.620	0.620	0.620	177,900
2024-06-04	0.630	0.640	0.620	0.620	0.620	194,800
2024-05-31	0.620	0.620	0.620	0.620	0.620	0
2024-05-30	0.630	0.630	0.620	0.620	0.620	172,400
2024-05-29	0.630	0.640	0.630	0.630	0.630	93,800
2024-05-28	0.640	0.640	0.630	0.640	0.640	257,300
2024-05-27	0.630	0.640	0.630	0.640	0.640	128,700
2024-05-24	0.620	0.620	0.610	0.610	0.610	147,700
2024-05-23	0.630	0.630	0.620	0.620	0.620	145,300
2024-05-21	0.630	0.640	0.620	0.620	0.620	96,500
2024-05-20	0.620	0.620	0.620	0.620	0.620	0
2024-05-17	0.640	0.640	0.620	0.620	0.620	163,200
2024-05-16	0.610	0.610	0.610	0.610	0.610	0
2024-05-15	0.650	0.650	0.610	0.610	0.610	100,200
2024-05-14	0.610	0.630	0.610	0.610	0.610	264,900
2024-05-13	0.630	0.630	0.610	0.620	0.620	160,400
2024-05-10	0.630	0.630	0.620	0.620	0.620	222,400
2024-05-09	0.630	0.640	0.620	0.620	0.620	63,100
2024-05-08	0.630	0.640	0.630	0.640	0.640	195,600
2024-05-07	0.630	0.630	0.630	0.630	0.630	0
2024-05-03	0.610	0.630	0.610	0.630	0.630	108,700
2024-05-02	0.630	0.630	0.610	0.610	0.610	78,900
2024-04-30	0.640	0.640	0.620	0.620	0.620	104,100

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.