Planet Communications Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.560	0.560	0.540	0.550	0.550	215,800
2026-01-21	0.560	0.560	0.520	0.550	0.550	896,801
2026-01-20	0.570	0.590	0.560	0.590	0.590	192,702
2026-01-19	0.570	0.590	0.570	0.580	0.580	139,900
2026-01-16	0.570	0.580	0.540	0.580	0.580	279,801
2026-01-15	0.520	0.570	0.520	0.570	0.570	292,550
2026-01-14	0.520	0.550	0.490	0.550	0.550	1,365,979
2026-01-13	0.520	0.520	0.490	0.500	0.500	532,801
2026-01-12	0.540	0.550	0.510	0.520	0.520	670,641
2026-01-09	0.550	0.570	0.540	0.550	0.550	645,002
2026-01-08	0.580	0.580	0.540	0.560	0.560	678,458
2026-01-07	0.570	0.580	0.540	0.570	0.570	1,154,500
2026-01-06	0.620	0.650	0.540	0.560	0.560	1,622,287
2026-01-05	0.610	0.640	0.610	0.630	0.630	438,638
2025-12-30	0.580	0.600	0.560	0.600	0.600	188,302
2025-12-29	0.590	0.600	0.560	0.580	0.580	772,606
2025-12-26	0.590	0.600	0.570	0.590	0.590	1,217,101
2025-12-25	0.600	0.600	0.560	0.600	0.600	1,412,700
2025-12-24	0.590	0.620	0.560	0.600	0.600	1,310,525
2025-12-23	0.610	0.610	0.550	0.600	0.600	18,236,609
2025-12-22	0.610	0.610	0.590	0.610	0.610	306,900
2025-12-19	0.640	0.650	0.590	0.610	0.610	823,500
2025-12-18	0.640	0.650	0.640	0.650	0.650	158,600
2025-12-17	0.650	0.670	0.630	0.640	0.640	1,132,810
2025-12-16	0.660	0.690	0.640	0.670	0.670	3,018,100
2025-12-15	0.660	0.690	0.640	0.690	0.690	3,362,070
2025-12-12	0.660	0.680	0.640	0.680	0.680	2,304,080
2025-12-11	0.630	0.660	0.620	0.660	0.660	200,005
2025-12-09	0.660	0.670	0.630	0.630	0.630	169,713
2025-12-08	0.690	0.710	0.640	0.660	0.660	349,650
2025-12-04	0.690	0.690	0.680	0.690	0.690	87,800
2025-12-03	0.690	0.700	0.680	0.690	0.690	122,902
2025-12-02	0.700	0.700	0.680	0.690	0.690	91,902
2025-12-01	0.700	0.710	0.680	0.690	0.690	86,600
2025-11-28	0.700	0.700	0.700	0.700	0.700	21,600
2025-11-27	0.700	0.710	0.690	0.710	0.710	79,700
2025-11-26	0.700	0.710	0.690	0.700	0.700	187,800
2025-11-25	0.700	0.700	0.680	0.700	0.700	175,207
2025-11-24	0.720	0.720	0.680	0.690	0.690	320,100
2025-11-21	0.720	0.730	0.700	0.720	0.720	245,500
2025-11-20	0.720	0.730	0.720	0.720	0.720	45,100
2025-11-19	0.720	0.720	0.700	0.720	0.720	112,702
2025-11-18	0.720	0.730	0.690	0.720	0.720	137,200
2025-11-17	0.720	0.730	0.700	0.720	0.720	141,117
2025-11-14	0.680	0.720	0.680	0.720	0.720	59,200
2025-11-13	0.720	0.730	0.710	0.720	0.720	61,214
2025-11-12	0.720	0.730	0.670	0.720	0.720	307,300
2025-11-11	0.720	0.730	0.690	0.730	0.730	212,500
2025-11-10	0.730	0.730	0.690	0.720	0.720	1,058,635
2025-11-07	0.720	0.730	0.670	0.730	0.730	1,107,923
2025-11-06	0.730	0.730	0.670	0.700	0.700	1,145,501
2025-11-05	0.730	0.730	0.700	0.720	0.720	882,305
2025-11-04	0.760	0.760	0.700	0.710	0.710	1,128,716
2025-11-03	0.750	0.760	0.710	0.750	0.750	449,843
2025-10-31	0.740	0.760	0.700	0.740	0.740	333,850
2025-10-30	0.750	0.750	0.720	0.740	0.740	177,600
2025-10-29	0.730	0.760	0.720	0.750	0.750	126,859
2025-10-28	0.730	0.740	0.690	0.730	0.730	496,600
2025-10-27	0.750	0.760	0.720	0.720	0.720	238,400
2025-10-24	0.770	0.810	0.710	0.750	0.750	529,953

← NewerPage 4 of 5 · 243 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.