Planet Communications Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.370	0.420	0.350	0.400	0.400	1,430,201
2026-04-21	0.350	0.380	0.340	0.370	0.370	576,201
2026-04-20	0.350	0.360	0.340	0.340	0.340	304,300
2026-04-17	0.350	0.350	0.340	0.340	0.340	592,861
2026-04-16	0.350	0.360	0.340	0.340	0.340	118,409
2026-04-10	0.350	0.350	0.340	0.350	0.350	117,307
2026-04-09	0.350	0.360	0.340	0.350	0.350	129,400
2026-04-08	0.350	0.350	0.330	0.350	0.350	351,118
2026-04-07	0.350	0.360	0.330	0.350	0.350	98,014
2026-04-03	0.360	0.370	0.350	0.350	0.350	279,200
2026-04-02	0.360	0.380	0.350	0.360	0.360	558,500
2026-04-01	0.360	0.370	0.350	0.360	0.360	634,500
2026-03-31	0.350	0.370	0.350	0.360	0.360	168,400
2026-03-30	0.360	0.380	0.350	0.360	0.360	366,912
2026-03-27	0.350	0.390	0.340	0.360	0.360	1,232,606
2026-03-26	0.350	0.350	0.330	0.330	0.330	349,018
2026-03-25	0.370	0.380	0.350	0.350	0.350	389,600
2026-03-24	0.350	0.380	0.350	0.370	0.370	375,225
2026-03-23	0.370	0.370	0.350	0.370	0.370	142,200
2026-03-20	0.360	0.380	0.350	0.370	0.370	244,339
2026-03-19	0.360	0.390	0.340	0.360	0.360	610,110
2026-03-18	0.370	0.370	0.350	0.360	0.360	1,270,313
2026-03-17	0.360	0.370	0.340	0.370	0.370	907,977
2026-03-16	0.370	0.380	0.340	0.360	0.360	1,063,683
2026-03-13	0.380	0.380	0.360	0.370	0.370	614,401
2026-03-12	0.380	0.400	0.370	0.380	0.380	1,554,913
2026-03-11	0.400	0.410	0.370	0.380	0.380	2,400,615
2026-03-10	0.480	0.490	0.370	0.400	0.400	6,321,845
2026-03-09	0.490	0.500	0.480	0.490	0.490	1,478,300
2026-03-06	0.480	0.490	0.470	0.490	0.490	46,910
2026-03-05	0.480	0.490	0.470	0.480	0.480	193,500
2026-03-04	0.470	0.480	0.440	0.470	0.470	143,300
2026-03-02	0.440	0.480	0.440	0.470	0.470	491,701
2026-02-27	0.470	0.470	0.420	0.450	0.450	347,404
2026-02-26	0.470	0.480	0.450	0.470	0.470	240,215
2026-02-25	0.490	0.490	0.470	0.480	0.480	243,400
2026-02-24	0.480	0.490	0.450	0.490	0.490	328,300
2026-02-23	0.490	0.500	0.470	0.480	0.480	184,201
2026-02-20	0.500	0.510	0.480	0.490	0.490	948,631
2026-02-19	0.490	0.540	0.480	0.510	0.510	1,112,558
2026-02-18	0.490	0.500	0.480	0.490	0.490	345,046
2026-02-17	0.490	0.490	0.480	0.490	0.490	75,906
2026-02-16	0.490	0.490	0.480	0.490	0.490	84,260
2026-02-13	0.500	0.500	0.480	0.490	0.490	346,600
2026-02-12	0.470	0.500	0.470	0.500	0.500	206,301
2026-02-11	0.500	0.500	0.480	0.500	0.500	222,200
2026-02-10	0.490	0.500	0.490	0.500	0.500	361,715
2026-02-09	0.500	0.500	0.490	0.500	0.500	116,335
2026-02-06	0.500	0.500	0.490	0.500	0.500	71,600
2026-02-05	0.500	0.500	0.490	0.500	0.500	64,700
2026-02-04	0.500	0.500	0.490	0.500	0.500	79,310
2026-02-03	0.510	0.510	0.490	0.500	0.500	65,526
2026-02-02	0.490	0.500	0.480	0.500	0.500	338,700
2026-01-30	0.500	0.500	0.480	0.500	0.500	821,408
2026-01-29	0.530	0.530	0.480	0.500	0.500	1,303,376
2026-01-28	0.530	0.530	0.490	0.530	0.530	277,104
2026-01-27	0.530	0.530	0.520	0.530	0.530	125,300
2026-01-26	0.560	0.560	0.470	0.520	0.520	1,524,800
2026-01-23	0.550	0.570	0.540	0.570	0.570	402,006
2026-01-22	0.560	0.560	0.540	0.550	0.550	215,800

← NewerPage 3 of 21 · 1,216 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.