Planet Communications Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.770	0.800	0.770	0.800	0.800	127,000
2024-01-26	0.800	0.800	0.770	0.800	0.800	177,700
2024-01-25	0.760	0.800	0.760	0.800	0.800	613,500
2024-01-24	0.770	0.780	0.760	0.780	0.780	811,000
2024-01-23	0.770	0.790	0.740	0.770	0.770	819,300
2024-01-22	0.790	0.800	0.780	0.800	0.800	79,700
2024-01-19	0.800	0.800	0.780	0.800	0.800	179,100
2024-01-18	0.800	0.800	0.770	0.800	0.800	328,700
2024-01-17	0.810	0.810	0.780	0.800	0.800	294,700
2024-01-16	0.810	0.820	0.790	0.810	0.810	241,800
2024-01-15	0.850	0.850	0.800	0.820	0.820	292,700
2024-01-12	0.820	0.820	0.810	0.810	0.810	61,400
2024-01-11	0.840	0.860	0.800	0.820	0.820	412,700
2024-01-10	0.780	0.860	0.770	0.830	0.830	2,140,200
2024-01-09	0.780	0.790	0.770	0.780	0.780	490,400
2024-01-08	0.790	0.800	0.770	0.790	0.790	628,000
2024-01-05	0.800	0.810	0.790	0.800	0.800	332,000
2024-01-04	0.820	0.820	0.790	0.810	0.810	762,300
2024-01-03	0.810	0.830	0.790	0.820	0.820	518,600
2024-01-02	0.830	0.830	0.800	0.810	0.810	725,001
2023-12-28	0.840	0.840	0.830	0.830	0.830	188,400
2023-12-27	0.870	0.870	0.840	0.850	0.850	618,300
2023-12-26	0.870	0.880	0.860	0.880	0.880	460,100
2023-12-25	0.870	0.910	0.860	0.880	0.880	997,500
2023-12-22	0.860	0.870	0.800	0.870	0.870	592,200
2023-12-21	0.870	0.870	0.850	0.870	0.870	456,100
2023-12-20	0.880	0.880	0.860	0.870	0.870	472,200
2023-12-19	0.880	0.910	0.860	0.880	0.880	3,236,900
2023-12-18	0.870	0.890	0.760	0.880	0.880	1,742,500
2023-12-15	0.830	0.880	0.830	0.880	0.880	578,200
2023-12-14	0.860	0.880	0.850	0.880	0.880	1,155,600
2023-12-13	0.880	0.880	0.870	0.880	0.880	1,062,800
2023-12-12	0.860	0.880	0.850	0.880	0.880	1,040,800
2023-12-08	0.860	0.870	0.850	0.870	0.870	278,000
2023-12-07	0.860	0.890	0.860	0.860	0.860	959,200
2023-12-06	0.850	0.880	0.850	0.860	0.860	1,349,800
2023-12-04	0.850	0.860	0.840	0.850	0.850	1,119,600
2023-12-01	0.800	0.840	0.800	0.840	0.840	759,300
2023-11-30	0.830	0.830	0.800	0.820	0.820	1,390,500
2023-11-29	0.810	0.820	0.800	0.820	0.820	522,700
2023-11-28	0.770	0.800	0.770	0.800	0.800	2,013,700
2023-11-27	0.770	0.780	0.760	0.770	0.770	2,322,600
2023-11-24	0.760	0.780	0.750	0.770	0.770	3,457,500
2023-11-23	0.770	0.770	0.750	0.760	0.760	1,034,800
2023-11-22	0.770	0.770	0.760	0.770	0.770	314,400
2023-11-21	0.770	0.770	0.760	0.770	0.770	688,700
2023-11-20	0.750	0.770	0.750	0.770	0.770	698,600
2023-11-17	0.730	0.760	0.730	0.760	0.760	1,624,800
2023-11-16	0.710	0.730	0.700	0.730	0.730	510,900
2023-11-15	0.700	0.710	0.700	0.710	0.710	495,100
2023-11-14	0.720	0.720	0.680	0.690	0.690	1,471,600
2023-11-13	0.750	0.750	0.730	0.740	0.740	280,700
2023-11-10	0.730	0.750	0.720	0.750	0.750	325,200
2023-11-09	0.730	0.750	0.730	0.750	0.750	317,500
2023-11-08	0.750	0.750	0.730	0.750	0.750	604,900
2023-11-07	0.740	0.770	0.730	0.750	0.750	1,766,500
2023-11-06	0.700	0.740	0.700	0.740	0.740	1,994,600
2023-11-03	0.690	0.710	0.680	0.700	0.700	355,500
2023-11-02	0.690	0.710	0.690	0.700	0.700	144,900
2023-11-01	0.680	0.700	0.680	0.690	0.690	114,300

← NewerPage 12 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.