Planet Communications Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.410	1.440	1.410	1.430	1.430	378,300
2023-05-03	1.410	1.440	1.400	1.420	1.420	36,300
2023-05-02	1.440	1.450	1.400	1.420	1.420	382,600
2023-04-28	1.460	1.460	1.430	1.440	1.440	112,800
2023-04-27	1.440	1.460	1.420	1.460	1.460	549,300
2023-04-26	1.460	1.480	1.420	1.470	1.470	1,223,300
2023-04-25	1.470	1.470	1.440	1.470	1.470	701,700
2023-04-24	1.470	1.490	1.460	1.480	1.480	215,700
2023-04-21	1.500	1.500	1.460	1.470	1.470	473,300
2023-04-20	1.490	1.500	1.480	1.500	1.500	511,500
2023-04-19	1.520	1.520	1.490	1.490	1.490	474,000
2023-04-18	1.540	1.540	1.510	1.520	1.520	525,600
2023-04-17	1.560	1.560	1.520	1.550	1.550	439,900
2023-04-12	1.550	1.560	1.530	1.540	1.540	249,500
2023-04-11	1.560	1.580	1.540	1.550	1.550	241,700
2023-04-10	1.580	1.590	1.540	1.540	1.540	225,300
2023-04-07	1.560	1.580	1.520	1.560	1.560	1,004,100
2023-04-05	1.570	1.570	1.500	1.510	1.510	1,131,900
2023-04-04	1.610	1.620	1.560	1.570	1.570	262,700
2023-04-03	1.570	1.590	1.560	1.580	1.580	105,000
2023-03-31	1.570	1.600	1.570	1.570	1.570	197,400
2023-03-30	1.570	1.600	1.570	1.580	1.580	157,400
2023-03-29	1.570	1.580	1.560	1.580	1.580	309,800
2023-03-28	1.630	1.630	1.580	1.580	1.580	204,300
2023-03-27	1.600	1.630	1.580	1.590	1.590	563,700
2023-03-24	1.540	1.650	1.540	1.590	1.590	2,651,800
2023-03-23	1.530	1.590	1.530	1.540	1.540	676,100
2023-03-22	1.450	1.680	1.440	1.560	1.560	11,685,300
2023-03-21	1.540	1.570	1.410	1.410	1.410	3,469,800
2023-03-20	1.540	1.540	1.510	1.540	1.540	244,000
2023-03-17	1.490	1.570	1.490	1.550	1.550	1,530,600
2023-03-16	1.490	1.500	1.490	1.490	1.490	221,500
2023-03-15	1.500	1.510	1.480	1.490	1.490	200,800
2023-03-14	1.530	1.540	1.480	1.480	1.480	1,328,800
2023-03-13	1.550	1.550	1.540	1.540	1.540	623,500
2023-03-10	1.580	1.580	1.550	1.560	1.560	339,500
2023-03-09	1.590	1.590	1.560	1.590	1.590	238,300
2023-03-08	1.540	1.590	1.530	1.590	1.590	1,469,700
2023-03-07	1.540	1.560	1.530	1.540	1.540	428,600
2023-03-03	1.520	1.570	1.500	1.520	1.520	1,356,400
2023-03-02	1.560	1.720	1.510	1.530	1.530	9,317,600
2023-03-01	1.550	1.550	1.530	1.550	1.550	640,800
2023-02-28	1.540	1.560	1.540	1.560	1.560	509,300
2023-02-27	1.530	1.570	1.530	1.550	1.550	760,700
2023-02-24	1.530	1.570	1.510	1.570	1.570	1,452,200
2023-02-23	1.550	1.550	1.520	1.530	1.530	124,800
2023-02-22	1.540	1.560	1.530	1.550	1.550	779,600
2023-02-21	1.540	1.550	1.500	1.550	1.550	461,200
2023-02-20	1.490	1.560	1.490	1.560	1.560	1,234,900
2023-02-17	1.500	1.510	1.470	1.490	1.490	710,700
2023-02-16	1.490	1.520	1.490	1.500	1.500	1,282,000
2023-02-15	1.520	1.530	1.490	1.490	1.490	1,073,000
2023-02-14	1.580	1.580	1.510	1.520	1.520	1,779,500
2023-02-13	1.580	1.600	1.570	1.570	1.570	766,500
2023-02-10	1.600	1.600	1.580	1.580	1.580	473,500
2023-02-09	1.590	1.630	1.580	1.600	1.600	2,803,400
2023-02-08	1.600	1.620	1.580	1.580	1.580	1,396,400
2023-02-07	1.580	1.620	1.570	1.600	1.600	2,707,500
2023-02-06	1.630	1.640	1.570	1.590	1.590	2,679,900
2023-02-03	1.650	1.660	1.610	1.630	1.630	1,013,500

← NewerPage 15 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.