Planet Communications Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.570	0.570	0.560	0.570	0.570	130,803
2026-07-20	0.570	0.580	0.560	0.560	0.560	116,200
2026-07-17	0.580	0.580	0.570	0.580	0.580	153,000
2026-07-16	0.590	0.590	0.570	0.580	0.580	85,000
2026-07-15	0.600	0.600	0.580	0.580	0.580	151,100
2026-07-14	0.600	0.610	0.580	0.600	0.600	213,301
2026-07-13	0.630	0.630	0.570	0.600	0.600	407,000
2026-07-10	0.580	0.650	0.570	0.630	0.630	476,731
2026-07-09	0.590	0.590	0.550	0.570	0.570	338,912
2026-07-08	0.600	0.610	0.580	0.590	0.590	193,402
2026-07-07	0.590	0.700	0.570	0.600	0.600	1,593,809
2026-07-06	0.610	0.610	0.580	0.590	0.590	158,849
2026-07-03	0.670	0.670	0.590	0.610	0.610	586,314
2026-07-02	0.680	0.730	0.620	0.650	0.650	860,944
2026-07-01	0.730	0.730	0.670	0.680	0.680	624,899
2026-06-30	0.740	0.740	0.690	0.690	0.690	612,157
2026-06-29	0.750	0.750	0.700	0.740	0.740	613,385
2026-06-26	0.730	0.750	0.720	0.750	0.750	216,000
2026-06-25	0.760	0.820	0.740	0.750	0.750	1,094,902
2026-06-24	0.740	0.760	0.740	0.750	0.750	721,400
2026-06-23	0.730	0.770	0.730	0.740	0.740	67,900
2026-06-22	0.770	0.770	0.740	0.750	0.750	525,200
2026-06-19	0.770	0.780	0.720	0.770	0.770	2,788,900
2026-06-18	0.760	0.780	0.720	0.780	0.780	3,187,601
2026-06-17	0.800	0.800	0.730	0.760	0.760	513,110
2026-06-16	0.820	0.820	0.750	0.800	0.800	1,219,500
2026-06-15	0.810	0.860	0.790	0.790	0.790	477,402
2026-06-12	0.810	0.810	0.770	0.800	0.800	747,520
2026-06-11	0.780	0.810	0.760	0.790	0.790	167,820
2026-06-10	0.800	0.800	0.760	0.780	0.780	231,400
2026-06-09	0.830	0.830	0.780	0.790	0.790	332,300
2026-06-08	0.870	0.880	0.800	0.830	0.830	435,800
2026-06-05	0.870	0.870	0.840	0.860	0.860	250,801
2026-06-04	0.840	0.880	0.840	0.870	0.870	560,300
2026-06-02	0.890	0.890	0.860	0.870	0.870	338,501
2026-05-29	0.910	0.910	0.860	0.890	0.890	447,900
2026-05-28	0.900	0.920	0.860	0.900	0.900	1,933,605
2026-05-27	0.850	0.920	0.850	0.900	0.900	1,656,966
2026-05-26	0.850	0.850	0.800	0.840	0.840	641,800
2026-05-25	0.840	0.840	0.830	0.840	0.840	291,580
2026-05-22	0.840	0.840	0.810	0.830	0.830	319,400
2026-05-21	0.830	0.840	0.820	0.830	0.830	302,823
2026-05-20	0.900	0.900	0.820	0.830	0.830	597,000
2026-05-19	0.890	1.030	0.840	0.900	0.900	4,859,066
2026-05-18	0.840	0.890	0.820	0.880	0.880	536,858
2026-05-15	0.820	0.850	0.780	0.840	0.840	3,189,300
2026-05-14	0.780	0.840	0.770	0.800	0.800	368,900
2026-05-13	0.850	0.860	0.790	0.810	0.810	3,358,900
2026-05-12	0.840	0.870	0.750	0.840	0.840	1,882,300
2026-05-11	0.920	0.950	0.650	0.840	0.840	8,524,800
2026-05-08	0.950	0.980	0.910	0.920	0.920	901,804
2026-05-07	0.950	1.040	0.940	0.970	0.970	3,175,110
2026-05-06	0.910	1.000	0.910	0.950	0.950	1,859,300
2026-05-05	0.920	1.030	0.890	0.980	0.980	7,243,329
2026-04-30	0.690	0.920	0.680	0.920	0.920	5,445,657
2026-04-29	0.690	0.730	0.640	0.700	0.700	2,670,152
2026-04-28	0.620	0.780	0.590	0.700	0.700	12,739,410
2026-04-27	0.470	0.600	0.470	0.600	0.600	5,058,959
2026-04-24	0.450	0.480	0.440	0.460	0.460	962,500
2026-04-23	0.400	0.480	0.390	0.430	0.430	2,234,181

← NewerPage 2 of 21 · 1,212 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.