Planet Communications Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.640	1.710	1.630	1.630	1.630	4,295,400
2023-02-01	1.540	1.640	1.540	1.640	1.640	2,391,200
2023-01-31	1.530	1.540	1.520	1.540	1.540	203,300
2023-01-30	1.540	1.540	1.520	1.540	1.540	167,000
2023-01-27	1.530	1.540	1.520	1.540	1.540	99,100
2023-01-26	1.540	1.540	1.510	1.530	1.530	241,600
2023-01-25	1.520	1.540	1.520	1.540	1.540	171,800
2023-01-24	1.550	1.550	1.530	1.530	1.530	222,600
2023-01-23	1.550	1.570	1.540	1.550	1.550	238,200
2023-01-20	1.550	1.560	1.540	1.550	1.550	181,900
2023-01-19	1.560	1.570	1.550	1.550	1.550	130,900
2023-01-18	1.550	1.590	1.530	1.560	1.560	496,300
2023-01-17	1.540	1.560	1.530	1.550	1.550	228,600
2023-01-16	1.520	1.550	1.520	1.540	1.540	177,300
2023-01-13	1.530	1.550	1.490	1.540	1.540	894,400
2023-01-12	1.550	1.590	1.510	1.530	1.530	794,400
2023-01-11	1.570	1.570	1.480	1.530	1.530	1,149,900
2023-01-10	1.560	1.560	1.540	1.560	1.560	200,900
2023-01-09	1.580	1.580	1.550	1.570	1.570	190,500
2023-01-06	1.550	1.560	1.550	1.560	1.560	48,800
2023-01-05	1.530	1.560	1.530	1.550	1.550	179,600
2023-01-04	1.570	1.580	1.530	1.540	1.540	210,500
2023-01-03	1.540	1.610	1.540	1.570	1.570	377,600
2022-12-30	1.530	1.580	1.530	1.550	1.550	441,900
2022-12-29	1.520	1.530	1.500	1.520	1.520	170,300
2022-12-28	1.540	1.550	1.510	1.530	1.530	273,100
2022-12-27	1.520	1.530	1.500	1.530	1.530	293,100
2022-12-26	1.500	1.520	1.490	1.520	1.520	251,600
2022-12-23	1.520	1.540	1.490	1.500	1.500	483,300
2022-12-22	1.510	1.560	1.460	1.560	1.560	854,000
2022-12-21	1.520	1.570	1.490	1.490	1.490	653,400
2022-12-20	1.560	1.600	1.530	1.530	1.530	222,400
2022-12-19	1.540	1.590	1.540	1.560	1.560	124,500
2022-12-16	1.600	1.600	1.530	1.540	1.540	1,106,900
2022-12-15	1.620	1.630	1.610	1.610	1.610	172,600
2022-12-14	1.630	1.630	1.620	1.620	1.620	214,800
2022-12-13	1.650	1.660	1.610	1.630	1.630	337,200
2022-12-09	1.680	1.690	1.610	1.630	1.630	981,000
2022-12-08	1.710	1.710	1.680	1.680	1.680	232,100
2022-12-07	1.700	1.720	1.660	1.690	1.690	573,300
2022-12-06	1.690	1.710	1.690	1.700	1.700	468,100
2022-12-02	1.700	1.700	1.660	1.690	1.690	539,700
2022-12-01	1.680	1.700	1.680	1.700	1.700	195,600
2022-11-30	1.690	1.700	1.680	1.680	1.680	509,900
2022-11-29	1.690	1.700	1.680	1.700	1.700	75,900
2022-11-28	1.740	1.740	1.680	1.680	1.680	365,300
2022-11-25	1.720	1.740	1.720	1.730	1.730	185,100
2022-11-24	1.740	1.740	1.720	1.720	1.720	649,100
2022-11-23	1.730	1.740	1.700	1.730	1.730	311,400
2022-11-22	1.710	1.730	1.690	1.720	1.720	935,900
2022-11-21	1.700	1.750	1.690	1.710	1.710	490,900
2022-11-18	1.700	1.730	1.700	1.730	1.730	442,400
2022-11-17	1.740	1.740	1.700	1.710	1.710	419,600
2022-11-16	1.800	1.800	1.700	1.710	1.710	1,673,900
2022-11-15	1.810	1.830	1.760	1.790	1.790	806,300
2022-11-14	1.860	1.860	1.810	1.830	1.830	1,983,600
2022-11-11	1.910	1.920	1.880	1.880	1.880	936,500
2022-11-10	1.920	1.930	1.890	1.900	1.900	1,126,300
2022-11-09	1.940	1.950	1.920	1.930	1.930	474,900
2022-11-08	1.930	1.960	1.910	1.930	1.930	1,575,300

← NewerPage 16 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.