Planet Communications Asia Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1.860 | 1.900 | 1.860 | 1.880 | 1.880 | 1,292,300 |
| 2025-07-23 | 1.850 | 1.890 | 1.850 | 1.880 | 1.880 | 1,670,400 |
| 2025-07-22 | 1.860 | 1.930 | 1.850 | 1.880 | 1.880 | 3,238,800 |
| 2025-07-21 | 1.850 | 1.890 | 1.850 | 1.880 | 1.880 | 808,200 |
| 2025-07-18 | 1.870 | 1.900 | 1.840 | 1.890 | 1.890 | 4,120,200 |
| 2025-07-17 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 474,500 |
| 2025-07-16 | 1.880 | 1.880 | 1.850 | 1.870 | 1.870 | 659,000 |
| 2025-07-15 | 1.860 | 1.890 | 1.850 | 1.880 | 1.880 | 1,129,300 |
| 2025-07-14 | 1.840 | 1.890 | 1.820 | 1.890 | 1.890 | 2,060,500 |
| 2025-07-11 | 1.850 | 1.870 | 1.830 | 1.860 | 1.860 | 653,500 |
| 2025-07-09 | 1.850 | 1.870 | 1.840 | 1.860 | 1.860 | 1,371,200 |
| 2025-07-08 | 1.800 | 1.860 | 1.790 | 1.860 | 1.860 | 1,994,200 |
| 2025-07-07 | 1.910 | 1.920 | 1.790 | 1.790 | 1.790 | 2,923,200 |
| 2025-07-04 | 1.870 | 1.940 | 1.870 | 1.930 | 1.930 | 1,209,300 |
| 2025-07-03 | 1.870 | 1.920 | 1.870 | 1.920 | 1.920 | 1,694,200 |
| 2025-07-02 | 1.890 | 1.910 | 1.870 | 1.900 | 1.900 | 1,158,100 |
| 2025-07-01 | 1.860 | 1.920 | 1.840 | 1.910 | 1.910 | 6,939,000 |
| 2025-06-30 | 1.850 | 1.900 | 1.810 | 1.880 | 1.880 | 5,350,000 |
| 2025-06-27 | 1.760 | 1.880 | 1.750 | 1.870 | 1.870 | 5,266,000 |
| 2025-06-26 | 1.770 | 1.770 | 1.720 | 1.770 | 1.770 | 844,500 |
| 2025-06-25 | 1.750 | 1.770 | 1.730 | 1.770 | 1.770 | 939,800 |
| 2025-06-24 | 1.730 | 1.780 | 1.720 | 1.770 | 1.770 | 2,254,300 |
| 2025-06-23 | 1.770 | 1.790 | 1.710 | 1.730 | 1.730 | 2,737,600 |
| 2025-06-20 | 1.800 | 1.800 | 1.770 | 1.790 | 1.790 | 815,100 |
| 2025-06-19 | 1.780 | 1.800 | 1.770 | 1.800 | 1.800 | 301,000 |
| 2025-06-18 | 1.800 | 1.820 | 1.780 | 1.780 | 1.780 | 735,500 |
| 2025-06-17 | 1.780 | 1.830 | 1.760 | 1.820 | 1.820 | 2,509,100 |
| 2025-06-16 | 1.780 | 1.800 | 1.760 | 1.800 | 1.800 | 512,600 |
| 2025-06-13 | 1.770 | 1.790 | 1.720 | 1.790 | 1.790 | 3,481,300 |
| 2025-06-12 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 261,300 |
| 2025-06-11 | 1.790 | 1.800 | 1.770 | 1.790 | 1.790 | 738,100 |
| 2025-06-10 | 1.780 | 1.800 | 1.770 | 1.790 | 1.790 | 772,600 |
| 2025-06-09 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 421,100 |
| 2025-06-06 | 1.790 | 1.800 | 1.760 | 1.800 | 1.800 | 1,329,400 |
| 2025-06-05 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 702,700 |
| 2025-06-04 | 1.780 | 1.800 | 1.770 | 1.790 | 1.790 | 1,772,400 |
| 2025-05-30 | 1.790 | 1.800 | 1.770 | 1.800 | 1.800 | 915,700 |
| 2025-05-29 | 1.790 | 1.810 | 1.780 | 1.800 | 1.800 | 569,900 |
| 2025-05-28 | 1.810 | 1.820 | 1.780 | 1.810 | 1.810 | 938,100 |
| 2025-05-27 | 1.780 | 1.810 | 1.760 | 1.810 | 1.810 | 1,704,100 |
| 2025-05-26 | 1.790 | 1.820 | 1.780 | 1.780 | 1.780 | 1,487,400 |
| 2025-05-23 | 1.800 | 1.820 | 1.770 | 1.820 | 1.820 | 1,743,400 |
| 2025-05-22 | 1.700 | 1.830 | 1.700 | 1.820 | 1.820 | 14,876,300 |
| 2025-05-21 | 1.700 | 1.810 | 1.690 | 1.780 | 1.780 | 7,005,800 |
| 2025-05-20 | 1.680 | 1.770 | 1.650 | 1.760 | 1.760 | 6,417,300 |
| 2025-05-19 | 1.720 | 1.720 | 1.660 | 1.690 | 1.690 | 1,847,300 |
| 2025-05-16 | 1.690 | 1.730 | 1.670 | 1.730 | 1.730 | 943,500 |
| 2025-05-15 | 1.680 | 1.710 | 1.680 | 1.700 | 1.700 | 320,800 |
| 2025-05-14 | 1.700 | 1.710 | 1.660 | 1.700 | 1.700 | 629,600 |
| 2025-05-13 | 1.700 | 1.710 | 1.690 | 1.700 | 1.700 | 346,100 |
| 2025-05-09 | 1.720 | 1.750 | 1.700 | 1.700 | 1.700 | 587,400 |
| 2025-05-08 | 1.740 | 1.770 | 1.730 | 1.740 | 1.740 | 1,015,500 |
| 2025-05-07 | 1.650 | 1.790 | 1.650 | 1.790 | 1.790 | 9,565,800 |
| 2025-05-06 | 1.730 | 1.760 | 1.610 | 1.650 | 1.650 | 6,597,900 |
| 2025-05-02 | 1.740 | 1.770 | 1.690 | 1.760 | 1.760 | 4,121,700 |
| 2025-04-30 | 1.720 | 1.760 | 1.670 | 1.750 | 1.750 | 4,060,100 |
| 2025-04-29 | 1.630 | 1.730 | 1.630 | 1.730 | 1.730 | 2,096,800 |
| 2025-04-28 | 1.630 | 1.660 | 1.610 | 1.650 | 1.650 | 982,300 |
| 2025-04-25 | 1.600 | 1.650 | 1.580 | 1.640 | 1.640 | 4,258,500 |
| 2025-04-24 | 1.590 | 1.600 | 1.540 | 1.600 | 1.600 | 2,367,600 |
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.