The Platinum Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.200	2.200	2.160	2.200	2.159	40,900
2024-07-25	2.140	2.140	2.120	2.140	2.100	30,805
2024-07-24	2.120	2.140	2.100	2.140	2.100	147,700
2024-07-23	2.180	2.180	2.140	2.140	2.100	234,011
2024-07-19	2.200	2.200	2.180	2.200	2.159	64,600
2024-07-18	2.180	2.200	2.180	2.180	2.139	105,801
2024-07-17	2.260	2.260	2.180	2.180	2.139	379,700
2024-07-16	2.280	2.280	2.220	2.260	2.217	212,201
2024-07-15	2.260	2.300	2.260	2.280	2.237	63,800
2024-07-12	2.320	2.320	2.260	2.280	2.237	357,806
2024-07-11	2.280	2.320	2.280	2.300	2.257	267,300
2024-07-10	2.320	2.320	2.260	2.280	2.237	246,300
2024-07-09	2.300	2.340	2.280	2.300	2.257	122,218
2024-07-08	2.300	2.340	2.300	2.300	2.257	122,452
2024-07-05	2.320	2.320	2.260	2.300	2.257	15,028
2024-07-04	2.240	2.340	2.240	2.340	2.296	66,800
2024-07-03	2.240	2.240	2.200	2.240	2.198	48,400
2024-07-02	2.240	2.260	2.240	2.240	2.198	65,900
2024-07-01	2.320	2.320	2.260	2.260	2.217	379,819
2024-06-28	2.340	2.340	2.300	2.320	2.276	316,501
2024-06-27	2.360	2.380	2.340	2.340	2.296	132,500
2024-06-26	2.360	2.380	2.360	2.360	2.316	282,800
2024-06-25	2.380	2.400	2.340	2.340	2.296	284,700
2024-06-24	2.360	2.400	2.360	2.380	2.335	159,001
2024-06-21	2.320	2.360	2.300	2.360	2.316	119,500
2024-06-20	2.320	2.340	2.300	2.320	2.276	74,204
2024-06-19	2.380	2.400	2.280	2.300	2.257	478,401
2024-06-18	2.480	2.520	2.360	2.420	2.374	516,202
2024-06-17	2.460	2.480	2.420	2.440	2.394	115,400
2024-06-14	2.480	2.520	2.460	2.480	2.433	99,600
2024-06-13	2.480	2.480	2.440	2.440	2.394	29,300
2024-06-12	2.440	2.460	2.420	2.460	2.414	158,955
2024-06-11	2.480	2.520	2.440	2.460	2.414	151,301
2024-06-10	2.500	2.500	2.480	2.500	2.453	66,800
2024-06-07	2.520	2.520	2.480	2.500	2.453	108,200
2024-06-06	2.580	2.580	2.480	2.500	2.453	244,200
2024-06-05	2.520	2.560	2.520	2.540	2.492	80,900
2024-06-04	2.540	2.540	2.500	2.520	2.473	122,500
2024-05-31	2.540	2.580	2.540	2.540	2.492	142,600
2024-05-30	2.640	2.640	2.520	2.560	2.512	673,900
2024-05-29	2.740	2.740	2.620	2.660	2.610	167,754
2024-05-28	2.480	2.720	2.480	2.700	2.649	1,107,800
2024-05-27	2.500	2.500	2.460	2.500	2.453	32,300
2024-05-24	2.440	2.480	2.440	2.480	2.433	351,900
2024-05-23	2.520	2.520	2.460	2.480	2.433	331,900
2024-05-21	2.520	2.540	2.520	2.540	2.492	136,500
2024-05-20	2.520	2.540	2.520	2.520	2.473	158,000
2024-05-17	2.520	2.540	2.500	2.500	2.453	381,800
2024-05-16	2.560	2.560	2.520	2.540	2.492	216,500
2024-05-15	2.540	2.620	2.500	2.540	2.492	681,402
2024-05-14	2.500	2.560	2.480	2.540	2.492	751,800
2024-05-13	2.480	2.540	2.460	2.480	2.433	60,600
2024-05-10	2.520	2.520	2.480	2.480	2.433	52,100
2024-05-09	2.500	2.520	2.480	2.520	2.473	48,600
2024-05-08	2.500	2.560	2.480	2.500	2.453	58,600
2024-05-07	2.480	2.520	2.480	2.500	2.453	141,800
2024-05-03	2.480	2.520	2.480	2.500	2.453	169,600
2024-05-02	2.520	2.580	2.480	2.500	2.453	282,081
2024-04-30	2.460	2.560	2.460	2.520	2.473	170,601
2024-04-29	2.460	2.500	2.460	2.500	2.453	147,500

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-10	0.0200 THB
2020-03-13	0.2000 THB
2019-03-04	0.2000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.