Planet Communications Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.680	0.700	0.680	0.690	0.690	114,300
2023-10-31	0.700	0.700	0.670	0.680	0.680	298,300
2023-10-30	0.690	0.710	0.680	0.690	0.690	149,600
2023-10-27	0.690	0.700	0.680	0.690	0.690	425,300
2023-10-26	0.730	0.730	0.690	0.690	0.690	1,277,200
2023-10-25	0.750	0.750	0.720	0.740	0.740	196,900
2023-10-24	0.740	0.740	0.720	0.740	0.740	775,300
2023-10-20	0.750	0.750	0.740	0.750	0.750	235,500
2023-10-19	0.760	0.770	0.750	0.750	0.750	64,700
2023-10-18	0.780	0.780	0.760	0.770	0.770	269,500
2023-10-17	0.780	0.790	0.770	0.770	0.770	187,000
2023-10-16	0.790	0.790	0.770	0.780	0.780	374,800
2023-10-12	0.810	0.810	0.790	0.790	0.790	50,600
2023-10-11	0.780	0.800	0.780	0.790	0.790	252,700
2023-10-10	0.790	0.810	0.780	0.780	0.780	321,900
2023-10-09	0.790	0.800	0.780	0.790	0.790	115,300
2023-10-06	0.800	0.800	0.780	0.800	0.800	270,000
2023-10-05	0.810	0.820	0.780	0.800	0.800	440,400
2023-10-04	0.820	0.820	0.810	0.820	0.820	345,000
2023-10-03	0.850	0.850	0.810	0.810	0.810	703,600
2023-10-02	0.870	0.870	0.860	0.860	0.860	248,200
2023-09-29	0.890	0.890	0.860	0.860	0.860	400,400
2023-09-28	0.870	0.880	0.870	0.870	0.870	19,800
2023-09-27	0.870	0.880	0.870	0.870	0.870	205,600
2023-09-26	0.890	0.900	0.870	0.880	0.880	880,300
2023-09-25	0.870	0.920	0.870	0.880	0.880	729,600
2023-09-22	0.860	0.880	0.860	0.870	0.870	219,200
2023-09-21	0.860	0.870	0.860	0.870	0.870	186,100
2023-09-20	0.870	0.870	0.860	0.860	0.860	104,100
2023-09-19	0.870	0.880	0.860	0.870	0.870	519,000
2023-09-18	0.880	0.880	0.860	0.880	0.880	322,600
2023-09-15	0.890	0.890	0.880	0.880	0.880	393,300
2023-09-14	0.900	0.900	0.880	0.890	0.890	419,900
2023-09-13	0.910	0.910	0.880	0.890	0.890	292,100
2023-09-12	0.910	0.910	0.890	0.890	0.890	364,700
2023-09-11	0.900	0.910	0.890	0.900	0.900	307,700
2023-09-08	0.910	0.920	0.890	0.910	0.910	675,500
2023-09-07	0.900	0.920	0.890	0.900	0.900	1,025,900
2023-09-06	0.890	0.920	0.890	0.910	0.910	277,200
2023-09-05	0.910	0.910	0.890	0.890	0.890	186,300
2023-09-04	0.920	0.920	0.880	0.910	0.910	731,700
2023-09-01	0.930	0.930	0.910	0.920	0.920	401,000
2023-08-31	0.930	0.940	0.920	0.930	0.930	336,000
2023-08-30	0.950	0.960	0.930	0.940	0.940	338,400
2023-08-29	0.950	0.950	0.940	0.950	0.950	626,800
2023-08-28	0.920	0.960	0.920	0.930	0.930	279,100
2023-08-25	0.960	0.960	0.940	0.950	0.950	589,600
2023-08-24	0.920	0.940	0.900	0.930	0.930	491,000
2023-08-23	0.900	0.930	0.900	0.920	0.920	710,800
2023-08-22	0.870	0.900	0.870	0.900	0.900	792,600
2023-08-21	0.850	0.880	0.830	0.860	0.860	599,000
2023-08-18	0.850	0.850	0.840	0.840	0.840	127,100
2023-08-17	0.850	0.850	0.840	0.850	0.850	84,300
2023-08-16	0.860	0.870	0.840	0.850	0.850	474,200
2023-08-15	0.860	0.880	0.850	0.850	0.850	246,300
2023-08-11	0.840	0.880	0.840	0.860	0.860	303,100
2023-08-10	0.860	0.860	0.840	0.840	0.840	303,800
2023-08-09	0.850	0.860	0.850	0.860	0.860	154,600
2023-08-08	0.860	0.860	0.850	0.850	0.850	94,800
2023-08-07	0.870	0.870	0.850	0.860	0.860	101,500

← NewerPage 13 of 21 · 1,213 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.