Planet Communications Asia Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.620 | 1.670 | 1.600 | 1.600 | 1.600 | 939,300 |
| 2025-04-22 | 1.660 | 1.670 | 1.600 | 1.650 | 1.650 | 2,111,100 |
| 2025-04-21 | 1.640 | 1.700 | 1.640 | 1.680 | 1.680 | 869,000 |
| 2025-04-18 | 1.720 | 1.740 | 1.670 | 1.670 | 1.670 | 2,077,900 |
| 2025-04-17 | 1.720 | 1.750 | 1.690 | 1.730 | 1.730 | 2,110,400 |
| 2025-04-16 | 1.730 | 1.780 | 1.700 | 1.730 | 1.730 | 6,291,400 |
| 2025-04-11 | 1.780 | 1.780 | 1.680 | 1.760 | 1.760 | 6,647,600 |
| 2025-04-10 | 1.730 | 1.780 | 1.700 | 1.780 | 1.780 | 6,185,900 |
| 2025-04-09 | 1.750 | 1.750 | 1.710 | 1.750 | 1.750 | 1,501,400 |
| 2025-04-08 | 1.760 | 1.820 | 1.700 | 1.790 | 1.790 | 1,585,300 |
| 2025-04-04 | 1.830 | 1.860 | 1.760 | 1.860 | 1.860 | 1,399,400 |
| 2025-04-03 | 1.860 | 1.870 | 1.820 | 1.860 | 1.860 | 562,300 |
| 2025-04-02 | 1.840 | 1.860 | 1.830 | 1.860 | 1.860 | 1,470,100 |
| 2025-04-01 | 1.790 | 1.900 | 1.780 | 1.850 | 1.850 | 6,148,200 |
| 2025-03-31 | 1.800 | 1.800 | 1.750 | 1.790 | 1.790 | 743,600 |
| 2025-03-28 | 1.860 | 1.870 | 1.810 | 1.810 | 1.810 | 406,500 |
| 2025-03-27 | 1.870 | 1.870 | 1.830 | 1.860 | 1.860 | 1,403,900 |
| 2025-03-26 | 1.870 | 1.880 | 1.790 | 1.880 | 1.880 | 3,329,200 |
| 2025-03-25 | 1.870 | 1.920 | 1.840 | 1.870 | 1.870 | 5,310,100 |
| 2025-03-24 | 1.810 | 1.900 | 1.780 | 1.890 | 1.890 | 2,798,700 |
| 2025-03-21 | 1.800 | 1.820 | 1.750 | 1.820 | 1.820 | 8,536,500 |
| 2025-03-20 | 1.730 | 1.860 | 1.730 | 1.800 | 1.800 | 8,177,100 |
| 2025-03-19 | 1.730 | 1.770 | 1.680 | 1.730 | 1.730 | 8,373,700 |
| 2025-03-18 | 1.730 | 1.740 | 1.700 | 1.730 | 1.730 | 2,477,300 |
| 2025-03-17 | 1.740 | 1.770 | 1.710 | 1.760 | 1.760 | 3,863,600 |
| 2025-03-14 | 1.790 | 1.790 | 1.730 | 1.770 | 1.770 | 3,082,800 |
| 2025-03-13 | 1.720 | 1.800 | 1.720 | 1.790 | 1.790 | 2,651,100 |
| 2025-03-12 | 1.830 | 1.830 | 1.720 | 1.770 | 1.770 | 5,438,300 |
| 2025-03-11 | 1.920 | 1.920 | 1.830 | 1.870 | 1.870 | 1,870,000 |
| 2025-03-10 | 1.990 | 2.000 | 1.850 | 1.920 | 1.920 | 7,142,200 |
| 2025-03-07 | 1.970 | 1.990 | 1.970 | 1.990 | 1.990 | 2,059,400 |
| 2025-03-06 | 1.960 | 1.980 | 1.930 | 1.980 | 1.980 | 7,178,100 |
| 2025-03-05 | 1.930 | 1.990 | 1.870 | 1.950 | 1.950 | 6,238,700 |
| 2025-03-04 | 1.990 | 2.000 | 1.920 | 1.990 | 1.990 | 7,464,300 |
| 2025-03-03 | 2.020 | 2.020 | 1.960 | 2.000 | 2.000 | 6,659,100 |
| 2025-02-28 | 1.960 | 2.040 | 1.930 | 2.020 | 2.020 | 23,746,900 |
| 2025-02-27 | 1.970 | 2.080 | 1.970 | 1.980 | 1.980 | 26,292,700 |
| 2025-02-26 | 1.970 | 2.020 | 1.960 | 1.980 | 1.980 | 9,391,400 |
| 2025-02-25 | 1.960 | 2.020 | 1.920 | 1.970 | 1.970 | 14,758,000 |
| 2025-02-24 | 1.910 | 1.990 | 1.900 | 1.980 | 1.980 | 25,131,900 |
| 2025-02-21 | 1.890 | 1.940 | 1.860 | 1.930 | 1.930 | 21,979,000 |
| 2025-02-20 | 1.900 | 1.930 | 1.850 | 1.890 | 1.890 | 9,051,200 |
| 2025-02-19 | 1.960 | 1.960 | 1.880 | 1.940 | 1.940 | 18,726,800 |
| 2025-02-18 | 1.900 | 1.980 | 1.900 | 1.940 | 1.940 | 10,526,500 |
| 2025-02-17 | 1.840 | 2.020 | 1.820 | 1.930 | 1.930 | 50,000,800 |
| 2025-02-14 | 1.780 | 1.850 | 1.780 | 1.850 | 1.850 | 14,919,400 |
| 2025-02-13 | 1.720 | 1.850 | 1.720 | 1.800 | 1.800 | 17,147,200 |
| 2025-02-11 | 1.640 | 1.720 | 1.610 | 1.720 | 1.720 | 17,134,700 |
| 2025-02-10 | 1.660 | 1.710 | 1.600 | 1.670 | 1.670 | 12,234,400 |
| 2025-02-07 | 1.640 | 1.670 | 1.610 | 1.670 | 1.670 | 15,378,900 |
| 2025-02-06 | 1.660 | 1.670 | 1.610 | 1.640 | 1.640 | 5,211,600 |
| 2025-02-05 | 1.660 | 1.680 | 1.610 | 1.680 | 1.680 | 3,114,600 |
| 2025-02-04 | 1.710 | 1.730 | 1.620 | 1.660 | 1.660 | 5,085,900 |
| 2025-02-03 | 1.670 | 1.720 | 1.640 | 1.720 | 1.720 | 4,251,900 |
| 2025-01-31 | 1.740 | 1.770 | 1.700 | 1.750 | 1.750 | 4,887,200 |
| 2025-01-30 | 1.730 | 1.800 | 1.690 | 1.760 | 1.760 | 10,011,400 |
| 2025-01-29 | 1.710 | 1.760 | 1.700 | 1.750 | 1.750 | 9,141,300 |
| 2025-01-28 | 1.690 | 1.810 | 1.670 | 1.740 | 1.740 | 18,965,600 |
| 2025-01-27 | 1.690 | 1.850 | 1.670 | 1.700 | 1.700 | 28,697,500 |
| 2025-01-24 | 1.500 | 1.690 | 1.500 | 1.690 | 1.690 | 20,257,000 |
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.