The Platinum Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	3.000	3.000	2.960	2.980	2.924	395,705
2024-01-25	3.000	3.000	2.960	2.980	2.924	164,002
2024-01-24	3.020	3.040	2.960	2.980	2.924	1,304,210
2024-01-23	2.980	3.100	2.920	3.040	2.983	4,398,800
2024-01-22	3.100	3.100	2.960	2.960	2.904	1,256,304
2024-01-19	3.060	3.100	3.020	3.060	3.002	172,600
2024-01-18	2.960	3.100	2.960	3.080	3.022	1,972,500
2024-01-17	2.980	2.980	2.940	2.960	2.904	609,801
2024-01-16	2.980	2.980	2.960	2.980	2.924	219,400
2024-01-15	3.080	3.080	2.960	2.980	2.924	1,109,800
2024-01-12	3.000	3.060	3.000	3.000	2.943	140,600
2024-01-11	3.100	3.100	3.000	3.040	2.983	331,803
2024-01-10	3.000	3.100	2.960	3.100	3.042	2,665,900
2024-01-09	3.060	3.060	2.940	2.960	2.904	1,636,411
2024-01-08	3.000	3.100	2.940	3.040	2.983	2,707,801
2024-01-05	3.140	3.140	2.960	3.020	2.963	1,319,898
2024-01-04	2.980	3.200	2.920	3.100	3.042	2,755,010
2024-01-03	3.000	3.060	2.940	2.980	2.924	648,200
2024-01-02	2.980	3.020	2.960	3.000	2.943	160,500
2023-12-28	2.960	3.000	2.960	2.960	2.904	58,000
2023-12-27	2.980	3.000	2.960	2.980	2.924	81,700
2023-12-26	2.960	2.980	2.920	2.960	2.904	183,208
2023-12-25	2.960	2.980	2.940	2.960	2.904	121,301
2023-12-22	3.020	3.100	2.920	2.960	2.904	835,200
2023-12-21	3.000	3.040	3.000	3.020	2.963	189,100
2023-12-20	3.000	3.040	2.980	3.000	2.943	485,307
2023-12-19	3.100	3.100	2.980	3.000	2.943	254,000
2023-12-18	2.980	3.080	2.940	3.080	3.022	1,302,600
2023-12-15	3.040	3.040	2.900	2.900	2.845	1,172,155
2023-12-14	2.980	3.000	2.980	2.980	2.924	186,101
2023-12-13	2.980	2.980	2.920	2.960	2.904	331,501
2023-12-12	2.940	2.980	2.940	2.980	2.924	57,900
2023-12-08	3.000	3.040	2.980	2.980	2.924	66,455
2023-12-07	2.940	3.080	2.940	3.040	2.983	926,500
2023-12-06	2.960	2.980	2.940	2.940	2.885	307,100
2023-12-04	2.980	2.980	2.960	2.960	2.904	104,400
2023-12-01	2.980	3.000	2.960	2.980	2.924	158,900
2023-11-30	3.000	3.000	2.960	3.000	2.943	150,200
2023-11-29	2.980	3.060	2.980	3.000	2.943	75,500
2023-11-28	3.000	3.040	2.960	3.020	2.963	309,100
2023-11-27	3.000	3.040	2.980	3.000	2.943	89,800
2023-11-24	3.060	3.060	3.000	3.000	2.943	62,600
2023-11-23	3.020	3.060	3.020	3.040	2.983	95,500
2023-11-22	3.100	3.100	3.060	3.060	3.002	38,000
2023-11-21	3.080	3.120	3.040	3.060	3.002	98,400
2023-11-20	3.080	3.080	3.020	3.060	3.002	56,205
2023-11-17	3.080	3.140	3.060	3.060	3.002	347,805
2023-11-16	3.100	3.100	3.040	3.060	3.002	59,900
2023-11-15	3.080	3.100	3.020	3.100	3.042	890,700
2023-11-14	2.940	3.080	2.940	3.060	3.002	2,121,900
2023-11-13	3.100	3.100	2.940	2.940	2.885	944,500
2023-11-10	3.020	3.100	3.020	3.080	3.022	1,653,300
2023-11-09	3.080	3.080	3.000	3.020	2.963	566,600
2023-11-08	3.040	3.040	3.000	3.020	2.963	173,900
2023-11-07	3.000	3.060	3.000	3.020	2.963	183,100
2023-11-06	3.060	3.060	3.000	3.000	2.943	103,201
2023-11-03	3.000	3.020	2.960	3.020	2.963	176,600
2023-11-02	2.940	3.040	2.940	3.000	2.943	17,700
2023-11-01	2.900	3.080	2.900	2.940	2.885	1,031,760
2023-10-31	2.960	3.020	2.860	2.880	2.826	1,033,920

← NewerPage 12 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.