The Platinum Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3.020 | 3.160 | 3.020 | 3.140 | 3.081 | 901,920 |
| 2023-07-31 | 3.060 | 3.080 | 3.000 | 3.020 | 2.963 | 970,701 |
| 2023-07-27 | 3.000 | 3.140 | 3.000 | 3.000 | 2.943 | 1,765,500 |
| 2023-07-26 | 3.040 | 3.060 | 2.980 | 3.000 | 2.943 | 612,300 |
| 2023-07-25 | 3.020 | 3.100 | 3.020 | 3.020 | 2.963 | 538,400 |
| 2023-07-24 | 3.040 | 3.060 | 3.020 | 3.020 | 2.963 | 266,200 |
| 2023-07-21 | 3.060 | 3.080 | 3.040 | 3.040 | 2.983 | 819,110 |
| 2023-07-20 | 3.100 | 3.120 | 3.040 | 3.040 | 2.983 | 1,052,900 |
| 2023-07-19 | 3.100 | 3.120 | 3.080 | 3.100 | 3.042 | 293,100 |
| 2023-07-18 | 3.100 | 3.160 | 3.100 | 3.100 | 3.042 | 921,405 |
| 2023-07-17 | 3.100 | 3.120 | 3.080 | 3.100 | 3.042 | 1,555,029 |
| 2023-07-14 | 3.200 | 3.200 | 3.100 | 3.120 | 3.061 | 1,000,701 |
| 2023-07-13 | 3.180 | 3.180 | 3.120 | 3.140 | 3.081 | 471,600 |
| 2023-07-12 | 3.260 | 3.260 | 3.140 | 3.180 | 3.120 | 1,301,505 |
| 2023-07-11 | 3.280 | 3.320 | 3.200 | 3.220 | 3.159 | 1,237,506 |
| 2023-07-10 | 3.280 | 3.300 | 3.260 | 3.280 | 3.218 | 330,800 |
| 2023-07-07 | 3.280 | 3.320 | 3.280 | 3.320 | 3.257 | 477,800 |
| 2023-07-06 | 3.440 | 3.440 | 3.320 | 3.340 | 3.277 | 321,400 |
| 2023-07-05 | 3.360 | 3.500 | 3.340 | 3.400 | 3.336 | 4,221,210 |
| 2023-07-04 | 3.380 | 3.400 | 3.340 | 3.400 | 3.336 | 806,300 |
| 2023-07-03 | 3.340 | 3.400 | 3.240 | 3.380 | 3.316 | 1,483,805 |
| 2023-06-30 | 3.320 | 3.340 | 3.260 | 3.320 | 3.257 | 1,521,600 |
| 2023-06-29 | 3.160 | 3.360 | 3.160 | 3.360 | 3.297 | 1,296,005 |
| 2023-06-28 | 3.160 | 3.220 | 3.000 | 3.220 | 3.159 | 3,253,500 |
| 2023-06-27 | 3.100 | 3.220 | 3.100 | 3.140 | 3.081 | 1,534,200 |
| 2023-06-26 | 3.300 | 3.320 | 3.100 | 3.100 | 3.042 | 4,420,800 |
| 2023-06-23 | 3.360 | 3.360 | 3.300 | 3.300 | 3.238 | 1,403,800 |
| 2023-06-22 | 3.360 | 3.400 | 3.320 | 3.340 | 3.277 | 992,600 |
| 2023-06-21 | 3.460 | 3.460 | 3.360 | 3.360 | 3.297 | 1,959,416 |
| 2023-06-20 | 3.460 | 3.480 | 3.360 | 3.460 | 3.395 | 4,823,650 |
| 2023-06-19 | 3.360 | 3.500 | 3.320 | 3.460 | 3.395 | 5,683,430 |
| 2023-06-16 | 3.300 | 3.360 | 3.300 | 3.340 | 3.277 | 1,923,804 |
| 2023-06-15 | 3.440 | 3.440 | 3.340 | 3.340 | 3.277 | 2,877,801 |
| 2023-06-14 | 3.480 | 3.500 | 3.420 | 3.420 | 3.356 | 996,000 |
| 2023-06-13 | 3.500 | 3.540 | 3.460 | 3.460 | 3.395 | 3,098,801 |
| 2023-06-12 | 3.560 | 3.560 | 3.480 | 3.500 | 3.434 | 2,853,800 |
| 2023-06-09 | 3.400 | 3.580 | 3.400 | 3.560 | 3.493 | 5,686,207 |
| 2023-06-08 | 3.400 | 3.440 | 3.360 | 3.400 | 3.336 | 538,501 |
| 2023-06-07 | 3.420 | 3.420 | 3.360 | 3.380 | 3.316 | 685,100 |
| 2023-06-06 | 3.440 | 3.460 | 3.360 | 3.400 | 3.336 | 819,205 |
| 2023-06-02 | 3.480 | 3.500 | 3.380 | 3.420 | 3.356 | 3,120,110 |
| 2023-06-01 | 3.360 | 3.480 | 3.320 | 3.480 | 3.414 | 2,693,931 |
| 2023-05-31 | 3.420 | 3.500 | 3.360 | 3.360 | 3.297 | 2,037,706 |
| 2023-05-30 | 3.500 | 3.580 | 3.400 | 3.420 | 3.356 | 2,761,107 |
| 2023-05-29 | 3.420 | 3.540 | 3.400 | 3.500 | 3.434 | 2,825,002 |
| 2023-05-26 | 3.420 | 3.440 | 3.420 | 3.440 | 3.375 | 169,300 |
| 2023-05-25 | 3.480 | 3.480 | 3.400 | 3.460 | 3.395 | 1,902,801 |
| 2023-05-24 | 3.500 | 3.540 | 3.460 | 3.480 | 3.414 | 501,600 |
| 2023-05-23 | 3.440 | 3.540 | 3.420 | 3.500 | 3.434 | 2,502,301 |
| 2023-05-22 | 3.320 | 3.460 | 3.240 | 3.460 | 3.395 | 2,166,902 |
| 2023-05-19 | 3.440 | 3.460 | 3.340 | 3.360 | 3.297 | 1,016,800 |
| 2023-05-18 | 3.440 | 3.460 | 3.380 | 3.440 | 3.375 | 1,381,201 |
| 2023-05-17 | 3.520 | 3.520 | 3.420 | 3.440 | 3.375 | 1,205,900 |
| 2023-05-16 | 3.480 | 3.520 | 3.480 | 3.520 | 3.454 | 347,701 |
| 2023-05-15 | 3.500 | 3.580 | 3.480 | 3.520 | 3.454 | 838,600 |
| 2023-05-12 | 3.500 | 3.540 | 3.460 | 3.500 | 3.434 | 898,800 |
| 2023-05-11 | 3.620 | 3.620 | 3.500 | 3.560 | 3.493 | 694,701 |
| 2023-05-10 | 3.740 | 3.740 | 3.520 | 3.560 | 3.493 | 2,993,101 |
| 2023-05-09 | 3.540 | 3.540 | 3.480 | 3.500 | 3.434 | 561,300 |
| 2023-05-08 | 3.420 | 3.500 | 3.420 | 3.500 | 3.434 | 559,200 |
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.