The Platinum Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.980	3.040	2.960	2.960	2.904	132,405
2023-10-27	2.940	3.000	2.940	2.960	2.904	90,400
2023-10-26	3.080	3.080	2.940	2.940	2.885	520,600
2023-10-25	3.020	3.100	3.020	3.080	3.022	1,124,601
2023-10-24	2.860	3.080	2.860	3.000	2.943	1,298,001
2023-10-20	3.100	3.100	2.860	2.860	2.806	1,073,406
2023-10-19	3.100	3.100	3.000	3.000	2.943	121,100
2023-10-18	2.920	3.100	2.880	3.080	3.022	2,368,805
2023-10-17	2.920	3.020	2.900	2.940	2.885	261,101
2023-10-16	2.960	2.960	2.860	2.860	2.806	815,900
2023-10-12	2.940	3.040	2.940	2.960	2.904	380,900
2023-10-11	2.920	2.940	2.880	2.940	2.885	257,400
2023-10-10	2.880	2.940	2.860	2.860	2.806	308,100
2023-10-09	2.960	2.960	2.860	2.880	2.826	921,900
2023-10-06	3.020	3.020	2.960	2.980	2.924	525,100
2023-10-05	3.000	3.020	2.960	2.980	2.924	375,500
2023-10-04	2.940	3.040	2.940	3.000	2.943	724,000
2023-10-03	3.120	3.120	2.960	2.960	2.904	1,171,500
2023-10-02	3.000	3.200	3.000	3.100	3.042	1,553,810
2023-09-29	3.020	3.020	2.960	2.980	2.924	665,910
2023-09-28	3.040	3.100	2.960	2.960	2.904	3,817,500
2023-09-27	3.040	3.080	3.020	3.040	2.983	433,601
2023-09-26	3.120	3.140	3.020	3.020	2.963	2,087,909
2023-09-25	3.180	3.200	3.100	3.100	3.042	208,900
2023-09-22	3.140	3.180	3.140	3.140	3.081	373,568
2023-09-21	3.080	3.220	3.080	3.140	3.081	567,300
2023-09-20	3.200	3.220	3.120	3.140	3.081	897,023
2023-09-19	3.300	3.300	3.220	3.240	3.179	208,100
2023-09-18	3.340	3.340	3.240	3.240	3.179	369,701
2023-09-15	3.380	3.380	3.300	3.340	3.277	301,400
2023-09-14	3.240	3.300	3.240	3.260	3.199	88,400
2023-09-13	3.320	3.320	3.240	3.240	3.179	743,923
2023-09-12	3.300	3.340	3.300	3.300	3.238	184,600
2023-09-11	3.300	3.300	3.280	3.280	3.218	386,602
2023-09-08	3.340	3.340	3.300	3.340	3.277	295,700
2023-09-07	3.300	3.340	3.300	3.300	3.238	525,900
2023-09-06	3.360	3.380	3.320	3.320	3.257	303,900
2023-09-05	3.340	3.400	3.320	3.340	3.277	674,700
2023-09-04	3.360	3.400	3.340	3.340	3.277	547,700
2023-09-01	3.400	3.420	3.340	3.400	3.336	743,600
2023-08-31	3.440	3.440	3.380	3.400	3.336	381,812
2023-08-30	3.420	3.440	3.380	3.380	3.316	702,100
2023-08-29	3.400	3.440	3.380	3.380	3.316	1,131,900
2023-08-28	3.380	3.400	3.360	3.380	3.316	564,700
2023-08-25	3.260	3.400	3.260	3.380	3.316	2,162,700
2023-08-24	3.280	3.280	3.240	3.260	3.199	738,500
2023-08-23	3.280	3.300	3.260	3.300	3.238	876,951
2023-08-22	3.320	3.320	3.200	3.240	3.179	1,621,300
2023-08-21	3.320	3.360	3.280	3.280	3.218	1,468,600
2023-08-18	3.320	3.340	3.280	3.320	3.257	639,947
2023-08-17	3.260	3.320	3.240	3.280	3.218	574,031
2023-08-16	3.300	3.300	3.220	3.240	3.179	731,301
2023-08-15	3.220	3.400	3.220	3.280	3.218	4,543,300
2023-08-11	3.140	3.300	3.140	3.220	3.159	3,117,500
2023-08-10	3.200	3.200	3.120	3.140	3.081	722,600
2023-08-09	3.060	3.260	3.060	3.160	3.100	2,192,602
2023-08-08	3.020	3.060	3.000	3.020	2.963	493,000
2023-08-07	3.040	3.080	3.020	3.040	2.983	934,500
2023-08-04	3.100	3.100	3.060	3.060	3.002	393,000
2023-08-03	3.140	3.140	3.040	3.080	3.022	574,900

← NewerPage 13 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.