Planet Communications Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	1.360	1.420	1.330	1.390	1.390	32,511,000
2024-10-24	1.140	1.400	1.130	1.350	1.350	52,656,600
2024-10-22	1.100	1.100	1.100	1.100	1.100	0
2024-10-21	1.110	1.130	1.090	1.100	1.100	4,233,700
2024-10-18	1.100	1.140	1.080	1.100	1.100	3,071,700
2024-10-17	1.120	1.130	1.070	1.100	1.100	2,316,300
2024-10-16	1.090	1.090	1.090	1.090	1.090	0
2024-10-15	1.090	1.100	1.060	1.090	1.090	2,569,500
2024-10-11	1.070	1.100	1.070	1.080	1.080	3,832,700
2024-10-10	1.060	1.090	1.060	1.080	1.080	5,684,200
2024-10-09	1.050	1.080	1.040	1.060	1.060	4,873,100
2024-10-08	1.070	1.090	1.040	1.050	1.050	2,425,500
2024-10-07	1.080	1.100	1.030	1.070	1.070	9,923,800
2024-10-04	1.020	1.070	1.010	1.070	1.070	4,816,300
2024-10-03	0.990	1.030	0.980	1.020	1.020	1,859,900
2024-10-02	1.020	1.020	0.990	0.990	0.990	766,800
2024-10-01	1.000	1.020	1.000	1.020	1.020	283,400
2024-09-30	1.000	1.030	1.000	1.000	1.000	246,000
2024-09-27	1.020	1.020	1.020	1.020	1.020	0
2024-09-26	1.010	1.030	0.990	1.020	1.020	2,179,700
2024-09-25	1.000	1.020	0.990	1.010	1.010	1,230,300
2024-09-24	1.010	1.010	0.980	0.990	0.990	606,000
2024-09-23	0.960	1.000	0.960	0.980	0.980	1,536,900
2024-09-20	0.970	0.970	0.970	0.970	0.970	0
2024-09-19	1.050	1.050	0.970	0.970	0.970	6,506,500
2024-09-18	1.020	1.140	1.020	1.060	1.060	9,141,500
2024-09-17	0.980	1.200	0.970	1.030	1.030	10,574,400
2024-09-16	0.980	0.990	0.970	0.990	0.990	696,900
2024-09-13	0.990	0.990	0.980	0.980	0.980	1,224,000
2024-09-12	0.980	1.000	0.960	0.990	0.990	2,051,600
2024-09-11	0.980	1.020	0.950	0.980	0.980	2,886,300
2024-09-10	0.880	1.090	0.830	1.020	1.020	24,029,400
2024-09-09	0.850	0.850	0.850	0.850	0.850	0
2024-09-06	0.830	0.870	0.830	0.850	0.850	2,108,000
2024-09-05	0.870	0.870	0.760	0.820	0.820	1,523,700
2024-09-04	0.840	0.870	0.810	0.860	0.860	1,796,600
2024-09-03	0.740	0.740	0.740	0.740	0.740	0
2024-09-02	0.740	0.740	0.740	0.740	0.740	0
2024-08-30	0.640	0.750	0.640	0.740	0.740	4,664,900
2024-08-29	0.630	0.670	0.630	0.630	0.630	624,600
2024-08-28	0.660	0.660	0.610	0.640	0.640	1,396,200
2024-08-27	0.620	0.650	0.620	0.640	0.640	713,300
2024-08-26	0.620	0.650	0.610	0.620	0.620	673,200
2024-08-23	0.600	0.630	0.600	0.600	0.600	595,700
2024-08-22	0.620	0.650	0.590	0.590	0.590	1,069,600
2024-08-21	0.660	0.660	0.610	0.630	0.630	524,800
2024-08-20	0.690	0.690	0.640	0.640	0.640	620,600
2024-08-19	0.560	0.560	0.560	0.560	0.560	0
2024-08-16	0.490	0.580	0.480	0.560	0.560	3,509,900
2024-08-15	0.490	0.490	0.480	0.490	0.490	355,000
2024-08-14	0.540	0.540	0.500	0.500	0.500	665,000
2024-08-13	0.530	0.540	0.520	0.540	0.540	263,500
2024-08-09	0.530	0.540	0.520	0.530	0.530	249,300
2024-08-08	0.500	0.500	0.500	0.500	0.500	0
2024-08-07	0.500	0.520	0.500	0.500	0.500	316,900
2024-08-06	0.500	0.520	0.500	0.500	0.500	118,200
2024-08-05	0.510	0.520	0.510	0.510	0.510	669,600
2024-08-02	0.540	0.540	0.540	0.540	0.540	0
2024-08-01	0.520	0.560	0.520	0.540	0.540	453,900
2024-07-31	0.540	0.550	0.530	0.530	0.530	404,300

← NewerPage 9 of 21 · 1,212 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.