Planet Communications Asia Public Company Limited historical data

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

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

← NewerPage 5 of 21 · 1,217 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.