Planet Communications Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.880	1.960	1.850	1.880	1.880	4,462,700
2022-08-09	1.790	1.790	1.750	1.760	1.760	210,500
2022-08-08	1.780	1.780	1.740	1.770	1.770	288,000
2022-08-05	1.760	1.780	1.750	1.760	1.760	282,800
2022-08-04	1.740	1.750	1.730	1.750	1.750	148,700
2022-08-03	1.760	1.770	1.710	1.710	1.710	448,600
2022-08-02	1.760	1.760	1.740	1.760	1.760	155,000
2022-08-01	1.760	1.770	1.740	1.760	1.760	71,700
2022-07-27	1.760	1.770	1.750	1.760	1.760	148,100
2022-07-26	1.740	1.880	1.720	1.750	1.750	1,075,300
2022-07-25	1.740	1.760	1.740	1.750	1.750	99,300
2022-07-22	1.730	1.750	1.720	1.750	1.750	301,500
2022-07-21	1.740	1.780	1.740	1.740	1.740	20,600
2022-07-20	1.740	1.790	1.740	1.760	1.760	185,200
2022-07-19	1.750	1.750	1.720	1.750	1.750	193,400
2022-07-18	1.790	1.790	1.740	1.780	1.780	102,400
2022-07-15	1.790	1.820	1.720	1.780	1.780	477,800
2022-07-14	1.800	1.800	1.760	1.790	1.790	291,000
2022-07-12	1.800	1.830	1.780	1.790	1.790	437,500
2022-07-11	1.760	1.850	1.760	1.800	1.800	676,200
2022-07-08	1.750	1.770	1.740	1.770	1.770	251,000
2022-07-07	1.740	1.800	1.730	1.750	1.750	469,900
2022-07-06	1.780	1.780	1.700	1.720	1.720	559,800
2022-07-05	1.830	1.850	1.760	1.780	1.780	764,100
2022-07-04	1.830	1.970	1.800	1.820	1.820	3,074,300
2022-07-01	1.930	2.020	1.800	1.820	1.820	4,128,400
2022-06-30	1.930	1.950	1.800	1.920	1.920	2,091,600
2022-06-29	1.810	2.100	1.810	1.920	1.920	4,035,600
2022-06-28	1.800	1.830	1.800	1.830	1.830	402,400
2022-06-27	1.760	1.800	1.720	1.790	1.790	378,800
2022-06-24	1.750	1.750	1.700	1.740	1.740	254,000
2022-06-23	1.730	1.750	1.710	1.710	1.710	70,700
2022-06-22	1.790	1.810	1.680	1.710	1.710	751,000
2022-06-21	1.910	1.910	1.780	1.790	1.790	1,162,100
2022-06-20	1.920	1.930	1.840	1.840	1.840	1,308,000
2022-06-17	1.930	1.950	1.900	1.930	1.930	378,400
2022-06-16	2.040	2.040	1.920	1.950	1.950	1,131,600
2022-06-15	2.000	2.060	1.990	2.020	2.020	475,000
2022-06-14	1.980	2.020	1.980	2.000	2.000	502,300
2022-06-13	2.060	2.060	2.000	2.000	2.000	659,800
2022-06-10	2.120	2.180	2.060	2.080	2.080	947,400
2022-06-09	2.120	2.180	2.120	2.120	2.120	1,274,600
2022-06-08	2.120	2.160	2.120	2.120	2.120	2,505,300
2022-06-07	2.000	2.200	2.000	2.120	2.120	4,529,700
2022-06-06	1.980	2.000	1.960	2.000	2.000	607,400
2022-06-02	1.980	1.990	1.970	1.990	1.990	606,300
2022-06-01	1.990	2.000	1.970	1.980	1.980	689,800
2022-05-31	1.990	2.000	1.980	1.990	1.990	273,600
2022-05-30	2.040	2.040	1.970	1.990	1.990	658,500
2022-05-27	2.020	2.020	1.960	2.020	2.020	1,390,800
2022-05-26	2.000	2.000	1.970	2.000	2.000	564,300
2022-05-25	2.020	2.080	1.980	2.000	2.000	1,065,400
2022-05-24	2.060	2.060	2.000	2.020	2.020	328,000
2022-05-23	2.180	2.180	2.000	2.020	2.020	186,200
2022-05-20	2.060	2.060	2.000	2.020	2.020	406,500
2022-05-19	2.000	2.020	2.000	2.020	2.020	275,700
2022-05-18	2.080	2.080	2.020	2.020	2.020	636,800
2022-05-17	2.000	2.060	1.980	2.040	2.040	766,200
2022-05-13	2.040	2.040	1.980	2.000	2.000	930,000
2022-05-12	2.080	2.080	1.990	2.040	2.040	1,181,400

← NewerPage 18 of 21 · 1,218 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.