Planet Communications Asia Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 0.750 | 0.770 | 0.700 | 0.760 | 0.760 | 819,960 |
| 2025-10-21 | 0.730 | 0.770 | 0.730 | 0.740 | 0.740 | 506,128 |
| 2025-10-20 | 0.720 | 0.770 | 0.710 | 0.740 | 0.740 | 2,521,857 |
| 2025-10-17 | 0.650 | 0.730 | 0.620 | 0.710 | 0.710 | 8,283,093 |
| 2025-10-16 | 0.930 | 0.930 | 0.660 | 0.660 | 0.660 | 5,527,617 |
| 2025-10-15 | 1.260 | 1.300 | 0.900 | 0.940 | 0.940 | 3,180,428 |
| 2025-10-14 | 1.450 | 1.500 | 1.120 | 1.280 | 1.280 | 705,233 |
| 2025-10-10 | 1.460 | 1.500 | 1.440 | 1.500 | 1.500 | 120,901 |
| 2025-10-09 | 1.490 | 1.500 | 1.460 | 1.500 | 1.500 | 30,400 |
| 2025-10-08 | 1.530 | 1.540 | 1.470 | 1.500 | 1.500 | 76,911 |
| 2025-10-07 | 1.500 | 1.560 | 1.490 | 1.500 | 1.500 | 97,700 |
| 2025-10-06 | 1.480 | 1.550 | 1.470 | 1.540 | 1.540 | 124,700 |
| 2025-10-03 | 1.530 | 1.530 | 1.490 | 1.520 | 1.520 | 118,821 |
| 2025-10-02 | 1.500 | 1.520 | 1.500 | 1.500 | 1.500 | 295,500 |
| 2025-10-01 | 1.520 | 1.520 | 1.510 | 1.520 | 1.520 | 100,200 |
| 2025-09-30 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 62,218 |
| 2025-09-29 | 1.540 | 1.550 | 1.530 | 1.540 | 1.540 | 244,800 |
| 2025-09-26 | 1.580 | 1.600 | 1.560 | 1.580 | 1.580 | 150,610 |
| 2025-09-25 | 1.570 | 1.610 | 1.550 | 1.580 | 1.580 | 150,401 |
| 2025-09-24 | 1.560 | 1.590 | 1.530 | 1.590 | 1.590 | 135,771 |
| 2025-09-23 | 1.590 | 1.590 | 1.540 | 1.590 | 1.590 | 207,900 |
| 2025-09-22 | 1.590 | 1.590 | 1.580 | 1.590 | 1.590 | 112,700 |
| 2025-09-19 | 1.590 | 1.600 | 1.580 | 1.590 | 1.590 | 239,700 |
| 2025-09-18 | 1.600 | 1.600 | 1.570 | 1.590 | 1.590 | 162,500 |
| 2025-09-17 | 1.610 | 1.620 | 1.570 | 1.580 | 1.580 | 130,213 |
| 2025-09-16 | 1.610 | 1.620 | 1.590 | 1.600 | 1.600 | 160,300 |
| 2025-09-15 | 1.630 | 1.630 | 1.580 | 1.610 | 1.610 | 529,500 |
| 2025-09-12 | 1.660 | 1.680 | 1.630 | 1.630 | 1.630 | 492,900 |
| 2025-09-11 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 148,100 |
| 2025-09-10 | 1.660 | 1.680 | 1.640 | 1.680 | 1.680 | 229,100 |
| 2025-09-09 | 1.660 | 1.670 | 1.640 | 1.670 | 1.670 | 151,975 |
| 2025-09-08 | 1.670 | 1.700 | 1.660 | 1.660 | 1.660 | 242,300 |
| 2025-09-05 | 1.690 | 1.700 | 1.660 | 1.700 | 1.700 | 369,100 |
| 2025-09-04 | 1.710 | 1.710 | 1.670 | 1.700 | 1.700 | 224,101 |
| 2025-09-03 | 1.730 | 1.730 | 1.680 | 1.710 | 1.710 | 185,400 |
| 2025-09-02 | 1.710 | 1.720 | 1.690 | 1.720 | 1.720 | 347,900 |
| 2025-09-01 | 1.730 | 1.760 | 1.710 | 1.710 | 1.710 | 228,400 |
| 2025-08-29 | 1.740 | 1.770 | 1.710 | 1.760 | 1.760 | 369,300 |
| 2025-08-28 | 1.740 | 1.750 | 1.720 | 1.740 | 1.740 | 204,600 |
| 2025-08-27 | 1.690 | 1.750 | 1.680 | 1.740 | 1.740 | 190,900 |
| 2025-08-26 | 1.700 | 1.720 | 1.680 | 1.700 | 1.700 | 372,100 |
| 2025-08-25 | 1.760 | 1.780 | 1.700 | 1.700 | 1.700 | 994,300 |
| 2025-08-22 | 1.720 | 1.790 | 1.720 | 1.780 | 1.780 | 163,200 |
| 2025-08-21 | 1.730 | 1.780 | 1.710 | 1.780 | 1.780 | 506,700 |
| 2025-08-20 | 1.760 | 1.770 | 1.710 | 1.750 | 1.750 | 1,189,300 |
| 2025-08-19 | 1.760 | 1.770 | 1.750 | 1.760 | 1.760 | 498,300 |
| 2025-08-18 | 1.770 | 1.790 | 1.760 | 1.760 | 1.760 | 228,300 |
| 2025-08-15 | 1.770 | 1.770 | 1.750 | 1.760 | 1.760 | 356,300 |
| 2025-08-14 | 1.820 | 1.830 | 1.770 | 1.770 | 1.770 | 451,600 |
| 2025-08-13 | 1.790 | 1.840 | 1.790 | 1.810 | 1.810 | 666,600 |
| 2025-08-08 | 1.790 | 1.840 | 1.780 | 1.800 | 1.800 | 781,400 |
| 2025-08-07 | 1.810 | 1.830 | 1.790 | 1.790 | 1.790 | 658,600 |
| 2025-08-06 | 1.830 | 1.840 | 1.810 | 1.820 | 1.820 | 453,300 |
| 2025-08-05 | 1.820 | 1.850 | 1.820 | 1.830 | 1.830 | 443,500 |
| 2025-08-04 | 1.840 | 1.860 | 1.820 | 1.830 | 1.830 | 771,000 |
| 2025-08-01 | 1.840 | 1.860 | 1.830 | 1.850 | 1.850 | 488,800 |
| 2025-07-31 | 1.840 | 1.870 | 1.840 | 1.860 | 1.860 | 331,000 |
| 2025-07-30 | 1.850 | 1.870 | 1.850 | 1.860 | 1.860 | 337,000 |
| 2025-07-29 | 1.860 | 1.870 | 1.850 | 1.850 | 1.850 | 248,200 |
| 2025-07-25 | 1.870 | 1.900 | 1.860 | 1.860 | 1.860 | 523,600 |
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.