The Platinum Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.460 | 2.500 | 2.460 | 2.460 | 2.414 | 220,800 |
| 2024-04-25 | 2.520 | 2.520 | 2.420 | 2.480 | 2.433 | 292,200 |
| 2024-04-24 | 2.560 | 2.560 | 2.500 | 2.540 | 2.492 | 104,200 |
| 2024-04-23 | 2.540 | 2.560 | 2.500 | 2.560 | 2.512 | 46,500 |
| 2024-04-22 | 2.440 | 2.600 | 2.440 | 2.540 | 2.492 | 85,001 |
| 2024-04-19 | 2.500 | 2.500 | 2.420 | 2.440 | 2.394 | 506,501 |
| 2024-04-18 | 2.560 | 2.620 | 2.500 | 2.520 | 2.473 | 199,503 |
| 2024-04-17 | 2.640 | 2.640 | 2.560 | 2.560 | 2.512 | 339,602 |
| 2024-04-11 | 2.640 | 2.680 | 2.640 | 2.640 | 2.590 | 100,805 |
| 2024-04-10 | 2.600 | 2.660 | 2.600 | 2.640 | 2.590 | 251,308 |
| 2024-04-09 | 2.600 | 2.660 | 2.560 | 2.620 | 2.571 | 507,702 |
| 2024-04-05 | 2.720 | 2.720 | 2.600 | 2.600 | 2.551 | 902,715 |
| 2024-04-04 | 2.760 | 2.760 | 2.700 | 2.720 | 2.669 | 511,599 |
| 2024-04-03 | 2.800 | 2.800 | 2.760 | 2.760 | 2.708 | 412,408 |
| 2024-04-02 | 2.880 | 2.880 | 2.780 | 2.800 | 2.747 | 1,596,810 |
| 2024-04-01 | 2.880 | 2.940 | 2.860 | 2.860 | 2.806 | 552,014 |
| 2024-03-29 | 2.960 | 2.960 | 2.880 | 2.900 | 2.845 | 1,518,801 |
| 2024-03-28 | 2.980 | 2.980 | 2.960 | 2.960 | 2.904 | 200,500 |
| 2024-03-27 | 2.960 | 3.000 | 2.960 | 2.980 | 2.924 | 69,500 |
| 2024-03-26 | 2.980 | 2.980 | 2.960 | 2.960 | 2.904 | 474,401 |
| 2024-03-25 | 2.980 | 2.980 | 2.960 | 2.980 | 2.924 | 356,900 |
| 2024-03-22 | 3.000 | 3.000 | 2.960 | 2.960 | 2.904 | 518,602 |
| 2024-03-21 | 2.980 | 3.060 | 2.980 | 2.980 | 2.924 | 1,160,100 |
| 2024-03-20 | 3.020 | 3.020 | 2.960 | 2.960 | 2.904 | 297,200 |
| 2024-03-19 | 2.980 | 3.000 | 2.980 | 2.980 | 2.924 | 347,200 |
| 2024-03-18 | 3.020 | 3.020 | 2.980 | 2.980 | 2.924 | 714,900 |
| 2024-03-15 | 3.000 | 3.020 | 3.000 | 3.000 | 2.943 | 238,502 |
| 2024-03-14 | 3.000 | 3.020 | 3.000 | 3.020 | 2.963 | 338,202 |
| 2024-03-13 | 3.060 | 3.060 | 3.000 | 3.020 | 2.963 | 403,501 |
| 2024-03-12 | 3.000 | 3.100 | 3.000 | 3.060 | 3.002 | 1,817,900 |
| 2024-03-11 | 3.000 | 3.000 | 2.980 | 3.000 | 2.943 | 161,500 |
| 2024-03-08 | 3.020 | 3.020 | 2.980 | 3.000 | 2.943 | 333,227 |
| 2024-03-07 | 3.000 | 3.060 | 3.000 | 3.020 | 2.963 | 544,112 |
| 2024-03-06 | 3.020 | 3.020 | 2.980 | 3.000 | 2.943 | 436,700 |
| 2024-03-05 | 3.000 | 3.040 | 2.980 | 3.000 | 2.943 | 212,300 |
| 2024-03-04 | 3.040 | 3.080 | 2.980 | 3.000 | 2.943 | 451,500 |
| 2024-03-01 | 3.020 | 3.040 | 3.020 | 3.020 | 2.963 | 95,201 |
| 2024-02-29 | 3.140 | 3.140 | 3.020 | 3.040 | 2.983 | 276,901 |
| 2024-02-28 | 3.000 | 3.120 | 2.980 | 3.100 | 3.042 | 1,677,400 |
| 2024-02-27 | 3.020 | 3.020 | 2.980 | 2.980 | 2.924 | 545,100 |
| 2024-02-23 | 3.000 | 3.020 | 2.980 | 3.000 | 2.943 | 778,000 |
| 2024-02-22 | 3.060 | 3.060 | 3.040 | 3.040 | 2.983 | 172,700 |
| 2024-02-21 | 3.060 | 3.060 | 3.020 | 3.020 | 2.963 | 273,600 |
| 2024-02-20 | 3.000 | 3.080 | 2.980 | 3.060 | 3.002 | 514,299 |
| 2024-02-19 | 3.020 | 3.020 | 2.980 | 2.980 | 2.924 | 322,700 |
| 2024-02-16 | 3.000 | 3.040 | 3.000 | 3.020 | 2.963 | 140,400 |
| 2024-02-15 | 3.020 | 3.040 | 3.000 | 3.000 | 2.943 | 89,600 |
| 2024-02-14 | 3.100 | 3.100 | 3.000 | 3.020 | 2.963 | 495,400 |
| 2024-02-13 | 3.000 | 3.100 | 2.980 | 3.080 | 3.022 | 2,890,900 |
| 2024-02-12 | 3.000 | 3.020 | 2.940 | 2.980 | 2.924 | 2,189,600 |
| 2024-02-09 | 3.100 | 3.100 | 3.020 | 3.020 | 2.963 | 225,600 |
| 2024-02-08 | 2.980 | 3.120 | 2.980 | 3.080 | 3.022 | 3,279,900 |
| 2024-02-07 | 3.020 | 3.020 | 2.980 | 3.000 | 2.943 | 404,700 |
| 2024-02-06 | 2.980 | 3.020 | 2.980 | 2.980 | 2.924 | 416,400 |
| 2024-02-05 | 3.000 | 3.040 | 2.980 | 3.000 | 2.943 | 790,002 |
| 2024-02-02 | 2.980 | 3.000 | 2.980 | 3.000 | 2.943 | 206,600 |
| 2024-02-01 | 2.980 | 3.000 | 2.960 | 2.960 | 2.904 | 165,500 |
| 2024-01-31 | 2.980 | 3.040 | 2.940 | 2.980 | 2.924 | 2,281,104 |
| 2024-01-30 | 2.960 | 2.980 | 2.960 | 2.960 | 2.904 | 355,200 |
| 2024-01-29 | 3.000 | 3.020 | 2.960 | 2.960 | 2.904 | 777,400 |
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.