Planet Communications Asia Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1.450 | 1.510 | 1.450 | 1.500 | 1.500 | 11,158,500 |
| 2025-01-22 | 1.460 | 1.540 | 1.440 | 1.470 | 1.470 | 32,638,000 |
| 2025-01-21 | 1.490 | 1.500 | 1.440 | 1.460 | 1.460 | 10,817,600 |
| 2025-01-20 | 1.570 | 1.590 | 1.430 | 1.490 | 1.490 | 16,760,400 |
| 2025-01-17 | 1.580 | 1.610 | 1.540 | 1.600 | 1.600 | 5,338,400 |
| 2025-01-16 | 1.610 | 1.660 | 1.560 | 1.610 | 1.610 | 7,562,100 |
| 2025-01-15 | 1.590 | 1.650 | 1.560 | 1.610 | 1.610 | 7,153,700 |
| 2025-01-14 | 1.570 | 1.600 | 1.470 | 1.600 | 1.600 | 13,052,200 |
| 2025-01-13 | 1.680 | 1.680 | 1.470 | 1.590 | 1.590 | 15,158,600 |
| 2025-01-10 | 1.710 | 1.730 | 1.530 | 1.690 | 1.690 | 9,547,300 |
| 2025-01-09 | 1.720 | 1.730 | 1.650 | 1.720 | 1.720 | 3,204,100 |
| 2025-01-08 | 1.820 | 1.820 | 1.640 | 1.710 | 1.710 | 6,359,300 |
| 2025-01-07 | 1.840 | 1.840 | 1.720 | 1.830 | 1.830 | 5,492,700 |
| 2025-01-06 | 1.850 | 1.900 | 1.750 | 1.850 | 1.850 | 6,580,300 |
| 2025-01-03 | 1.880 | 1.910 | 1.800 | 1.850 | 1.850 | 12,105,700 |
| 2025-01-02 | 1.960 | 2.020 | 1.870 | 1.890 | 1.890 | 9,617,900 |
| 2024-12-30 | 1.930 | 1.980 | 1.850 | 1.960 | 1.960 | 12,325,100 |
| 2024-12-27 | 1.780 | 1.910 | 1.700 | 1.910 | 1.910 | 13,524,000 |
| 2024-12-26 | 1.670 | 1.910 | 1.670 | 1.890 | 1.890 | 47,997,000 |
| 2024-12-25 | 1.620 | 1.670 | 1.580 | 1.670 | 1.670 | 7,276,200 |
| 2024-12-24 | 1.580 | 1.650 | 1.570 | 1.620 | 1.620 | 10,205,500 |
| 2024-12-23 | 1.530 | 1.620 | 1.530 | 1.570 | 1.570 | 7,519,800 |
| 2024-12-20 | 1.540 | 1.570 | 1.500 | 1.540 | 1.540 | 7,159,100 |
| 2024-12-19 | 1.530 | 1.580 | 1.500 | 1.540 | 1.540 | 6,452,600 |
| 2024-12-18 | 1.490 | 1.560 | 1.490 | 1.530 | 1.530 | 4,636,500 |
| 2024-12-17 | 1.480 | 1.550 | 1.430 | 1.520 | 1.520 | 4,243,500 |
| 2024-12-16 | 1.590 | 1.600 | 1.440 | 1.480 | 1.480 | 5,998,600 |
| 2024-12-13 | 1.590 | 1.630 | 1.580 | 1.600 | 1.600 | 4,211,400 |
| 2024-12-12 | 1.580 | 1.610 | 1.570 | 1.590 | 1.590 | 6,314,000 |
| 2024-12-11 | 1.560 | 1.610 | 1.530 | 1.590 | 1.590 | 14,447,000 |
| 2024-12-09 | 1.490 | 1.600 | 1.490 | 1.570 | 1.570 | 9,637,700 |
| 2024-12-06 | 1.570 | 1.570 | 1.480 | 1.490 | 1.490 | 4,977,400 |
| 2024-12-04 | 1.570 | 1.590 | 1.540 | 1.580 | 1.580 | 2,772,600 |
| 2024-12-03 | 1.700 | 1.720 | 1.540 | 1.580 | 1.580 | 11,461,900 |
| 2024-12-02 | 1.730 | 1.790 | 1.590 | 1.700 | 1.700 | 12,212,500 |
| 2024-11-29 | 1.650 | 1.720 | 1.620 | 1.710 | 1.710 | 4,841,500 |
| 2024-11-28 | 1.550 | 1.700 | 1.510 | 1.660 | 1.660 | 12,649,400 |
| 2024-11-27 | 1.750 | 1.790 | 1.420 | 1.530 | 1.530 | 20,913,900 |
| 2024-11-26 | 1.750 | 1.810 | 1.610 | 1.770 | 1.770 | 37,619,400 |
| 2024-11-25 | 1.880 | 1.910 | 1.740 | 1.740 | 1.740 | 28,267,400 |
| 2024-11-22 | 1.720 | 1.960 | 1.720 | 1.910 | 1.910 | 48,178,000 |
| 2024-11-21 | 1.610 | 1.830 | 1.610 | 1.730 | 1.730 | 28,451,400 |
| 2024-11-20 | 1.630 | 1.640 | 1.590 | 1.640 | 1.640 | 4,184,400 |
| 2024-11-19 | 1.590 | 1.650 | 1.580 | 1.650 | 1.650 | 1,388,600 |
| 2024-11-18 | 1.630 | 1.650 | 1.570 | 1.610 | 1.610 | 2,507,200 |
| 2024-11-15 | 1.630 | 1.700 | 1.600 | 1.660 | 1.660 | 6,733,700 |
| 2024-11-14 | 1.510 | 1.660 | 1.510 | 1.630 | 1.630 | 5,370,200 |
| 2024-11-13 | 1.710 | 1.710 | 1.550 | 1.550 | 1.550 | 6,230,000 |
| 2024-11-12 | 1.740 | 1.750 | 1.670 | 1.720 | 1.720 | 4,288,800 |
| 2024-11-11 | 1.740 | 1.760 | 1.720 | 1.750 | 1.750 | 2,912,100 |
| 2024-11-08 | 1.780 | 1.810 | 1.740 | 1.740 | 1.740 | 5,932,600 |
| 2024-11-07 | 1.760 | 1.800 | 1.730 | 1.780 | 1.780 | 8,032,700 |
| 2024-11-06 | 1.790 | 1.830 | 1.760 | 1.760 | 1.760 | 7,298,100 |
| 2024-11-05 | 1.740 | 1.850 | 1.730 | 1.790 | 1.790 | 18,450,600 |
| 2024-11-04 | 1.750 | 1.780 | 1.690 | 1.750 | 1.750 | 8,017,400 |
| 2024-11-01 | 1.760 | 1.800 | 1.720 | 1.760 | 1.760 | 14,780,800 |
| 2024-10-31 | 1.740 | 1.790 | 1.680 | 1.740 | 1.740 | 22,934,900 |
| 2024-10-30 | 1.550 | 1.840 | 1.540 | 1.740 | 1.740 | 44,821,000 |
| 2024-10-29 | 1.500 | 1.620 | 1.450 | 1.540 | 1.540 | 32,842,300 |
| 2024-10-28 | 1.440 | 1.490 | 1.390 | 1.480 | 1.480 | 42,541,500 |
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.