Planet Communications Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.870	0.880	0.840	0.870	0.870	498,700
2023-08-02	0.880	0.890	0.880	0.880	0.880	62,700
2023-07-31	0.870	0.880	0.870	0.880	0.880	164,700
2023-07-27	0.860	0.880	0.860	0.880	0.880	614,400
2023-07-26	0.860	0.870	0.850	0.850	0.850	183,200
2023-07-25	0.880	0.880	0.850	0.860	0.860	393,000
2023-07-24	0.880	0.890	0.860	0.860	0.860	535,500
2023-07-21	0.850	0.900	0.850	0.870	0.870	2,201,000
2023-07-20	0.870	0.880	0.850	0.850	0.850	313,100
2023-07-19	0.890	0.890	0.840	0.870	0.870	514,000
2023-07-18	0.870	0.900	0.870	0.880	0.880	554,000
2023-07-17	0.850	0.870	0.850	0.870	0.870	309,600
2023-07-14	0.840	0.870	0.840	0.860	0.860	542,300
2023-07-13	0.850	0.870	0.850	0.850	0.850	324,700
2023-07-12	0.830	0.860	0.830	0.840	0.840	636,100
2023-07-11	0.840	0.850	0.840	0.840	0.840	214,300
2023-07-10	0.860	0.860	0.840	0.850	0.850	806,000
2023-07-07	0.880	0.880	0.850	0.860	0.860	1,423,800
2023-07-06	0.920	0.990	0.890	0.890	0.890	11,446,200
2023-07-05	0.860	0.910	0.850	0.890	0.890	6,177,500
2023-07-04	0.890	0.890	0.840	0.850	0.850	1,447,400
2023-07-03	0.840	0.870	0.830	0.830	0.830	1,484,400
2023-06-30	0.860	0.870	0.840	0.840	0.840	436,900
2023-06-29	0.830	0.850	0.820	0.840	0.840	289,400
2023-06-28	0.860	0.860	0.810	0.830	0.830	1,350,200
2023-06-27	0.840	0.870	0.840	0.860	0.860	314,800
2023-06-26	0.890	0.890	0.840	0.850	0.850	893,900
2023-06-23	0.870	0.900	0.860	0.890	0.890	696,000
2023-06-22	0.890	0.900	0.860	0.880	0.880	1,051,400
2023-06-21	1.040	1.040	0.900	0.900	0.900	2,673,800
2023-06-20	1.020	1.070	1.020	1.040	1.040	3,432,200
2023-06-19	0.970	1.030	0.970	1.030	1.030	2,392,900
2023-06-16	1.010	1.020	0.970	0.970	0.970	2,226,300
2023-06-15	1.080	1.090	1.010	1.020	1.020	2,885,500
2023-06-14	1.140	1.140	1.070	1.080	1.080	4,481,000
2023-06-13	1.070	1.120	1.060	1.120	1.120	7,569,200
2023-06-12	1.010	1.090	0.990	1.080	1.080	14,263,300
2023-06-09	0.930	1.030	0.930	1.000	1.000	10,705,700
2023-06-08	0.900	0.940	0.890	0.920	0.920	2,915,200
2023-06-07	0.850	0.930	0.850	0.880	0.880	2,974,200
2023-06-06	0.880	0.900	0.850	0.850	0.850	763,600
2023-06-02	0.870	0.900	0.870	0.890	0.890	464,000
2023-06-01	0.910	0.920	0.860	0.870	0.870	1,226,900
2023-05-31	0.900	0.920	0.900	0.910	0.910	741,200
2023-05-30	0.900	0.920	0.890	0.900	0.900	537,700
2023-05-29	0.900	0.920	0.860	0.900	0.900	1,314,200
2023-05-26	0.930	0.930	0.880	0.900	0.900	349,600
2023-05-25	0.940	0.990	0.880	0.910	0.910	6,160,400
2023-05-24	0.820	0.940	0.810	0.930	0.930	7,544,500
2023-05-23	0.790	0.850	0.780	0.820	0.820	3,746,600
2023-05-22	0.810	0.820	0.770	0.790	0.790	2,557,200
2023-05-19	0.810	0.840	0.770	0.790	0.790	9,162,200
2023-05-18	1.060	1.070	0.770	0.790	0.790	19,859,900
2023-05-17	1.060	1.100	0.980	1.070	1.070	969,400
2023-05-16	1.100	1.100	1.050	1.070	1.070	731,900
2023-05-15	1.290	1.310	1.060	1.120	1.120	6,235,800
2023-05-12	1.420	1.430	1.250	1.300	1.300	2,488,400
2023-05-11	1.410	1.420	1.400	1.420	1.420	495,100
2023-05-10	1.400	1.420	1.390	1.390	1.390	149,100
2023-05-09	1.420	1.430	1.380	1.390	1.390	859,700

← NewerPage 14 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.