Planet Communications Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.990	1.990	1.930	1.930	1.930	1,689,200
2022-11-04	1.960	2.020	1.960	1.990	1.990	4,412,400
2022-11-03	1.930	1.970	1.930	1.960	1.960	822,400
2022-11-02	1.960	2.040	1.930	1.930	1.930	1,706,900
2022-11-01	1.900	1.970	1.900	1.960	1.960	1,752,900
2022-10-31	1.890	1.900	1.860	1.890	1.890	868,600
2022-10-28	1.920	1.920	1.880	1.890	1.890	895,400
2022-10-27	1.940	1.950	1.910	1.910	1.910	942,400
2022-10-26	1.900	1.920	1.900	1.920	1.920	585,900
2022-10-25	1.920	1.930	1.900	1.920	1.920	740,100
2022-10-21	1.920	1.930	1.900	1.920	1.920	561,500
2022-10-20	1.940	1.960	1.910	1.920	1.920	1,015,200
2022-10-19	1.920	1.960	1.900	1.930	1.930	848,800
2022-10-18	1.900	1.940	1.890	1.920	1.920	687,000
2022-10-17	1.940	1.940	1.880	1.890	1.890	1,840,900
2022-10-12	1.920	1.960	1.910	1.920	1.920	870,400
2022-10-11	1.950	1.960	1.910	1.910	1.910	1,315,400
2022-10-10	1.960	1.970	1.930	1.940	1.940	1,461,000
2022-10-07	2.100	2.140	1.950	1.970	1.970	5,879,600
2022-10-06	2.180	2.200	2.080	2.160	2.160	4,889,100
2022-10-05	2.100	2.280	2.020	2.200	2.200	27,841,700
2022-10-04	1.980	2.040	1.970	2.040	2.040	1,573,700
2022-10-03	2.000	2.040	1.960	1.960	1.960	1,305,500
2022-09-30	1.960	2.040	1.960	2.000	2.000	975,300
2022-09-29	2.080	2.120	1.970	1.970	1.970	3,786,600
2022-09-28	2.020	2.060	1.950	2.040	2.040	4,566,000
2022-09-27	2.200	2.380	2.020	2.040	2.040	22,400,100
2022-09-26	1.880	2.020	1.870	2.020	2.020	8,529,200
2022-09-23	1.830	1.990	1.820	1.880	1.880	7,625,500
2022-09-22	1.820	1.840	1.800	1.830	1.830	943,400
2022-09-21	1.840	1.840	1.820	1.830	1.830	483,600
2022-09-20	1.850	1.860	1.820	1.840	1.840	766,000
2022-09-19	1.830	1.850	1.810	1.830	1.830	622,200
2022-09-16	1.830	1.860	1.830	1.830	1.830	221,800
2022-09-15	1.850	1.860	1.830	1.840	1.840	336,300
2022-09-14	1.850	1.870	1.840	1.850	1.850	399,800
2022-09-13	1.880	1.880	1.850	1.870	1.870	235,900
2022-09-12	1.860	1.880	1.850	1.860	1.860	439,300
2022-09-09	1.860	1.900	1.860	1.880	1.880	581,700
2022-09-08	1.890	1.890	1.840	1.860	1.860	485,900
2022-09-07	1.910	1.910	1.870	1.890	1.890	438,900
2022-09-06	1.880	1.930	1.880	1.910	1.910	352,300
2022-09-05	1.880	1.880	1.840	1.880	1.880	710,100
2022-09-02	1.880	1.920	1.880	1.910	1.910	408,500
2022-09-01	1.980	1.980	1.870	1.880	1.880	1,809,800
2022-08-31	2.000	2.000	1.960	1.960	1.960	498,900
2022-08-30	1.990	2.020	1.970	2.000	2.000	790,100
2022-08-29	1.980	2.000	1.880	1.970	1.970	485,700
2022-08-26	2.000	2.000	1.970	1.990	1.990	689,800
2022-08-25	2.000	2.020	1.990	2.000	2.000	516,700
2022-08-24	2.040	2.040	1.960	1.970	1.970	1,714,100
2022-08-23	2.020	2.100	1.990	2.020	2.020	5,250,400
2022-08-22	2.040	2.060	1.990	2.000	2.000	2,658,800
2022-08-19	1.840	2.040	1.840	2.000	2.000	9,795,100
2022-08-18	1.860	1.900	1.830	1.830	1.830	1,577,100
2022-08-17	1.870	1.890	1.860	1.860	1.860	499,700
2022-08-16	1.890	1.890	1.860	1.870	1.870	80,900
2022-08-15	1.880	1.900	1.870	1.890	1.890	421,200
2022-08-11	1.910	1.940	1.860	1.890	1.890	1,089,900
2022-08-10	1.880	1.960	1.850	1.880	1.880	4,462,700

← NewerPage 17 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.