The Platinum Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 3.420 | 3.500 | 3.420 | 3.500 | 3.434 | 559,200 |
| 2023-05-03 | 3.360 | 3.420 | 3.340 | 3.400 | 3.336 | 1,222,100 |
| 2023-05-02 | 3.480 | 3.480 | 3.400 | 3.420 | 3.356 | 1,081,605 |
| 2023-04-28 | 3.540 | 3.540 | 3.460 | 3.480 | 3.414 | 704,008 |
| 2023-04-27 | 3.480 | 3.520 | 3.420 | 3.500 | 3.434 | 1,957,400 |
| 2023-04-26 | 3.340 | 3.500 | 3.280 | 3.480 | 3.414 | 3,551,310 |
| 2023-04-25 | 3.500 | 3.500 | 3.320 | 3.340 | 3.277 | 3,061,305 |
| 2023-04-24 | 3.480 | 3.500 | 3.440 | 3.480 | 3.414 | 656,301 |
| 2023-04-21 | 3.520 | 3.560 | 3.460 | 3.480 | 3.414 | 1,544,200 |
| 2023-04-20 | 3.640 | 3.640 | 3.500 | 3.520 | 3.454 | 1,687,230 |
| 2023-04-19 | 3.700 | 3.720 | 3.600 | 3.600 | 3.532 | 2,534,601 |
| 2023-04-18 | 3.600 | 3.720 | 3.580 | 3.700 | 3.630 | 2,359,405 |
| 2023-04-17 | 3.500 | 3.600 | 3.500 | 3.600 | 3.532 | 959,505 |
| 2023-04-12 | 3.480 | 3.500 | 3.460 | 3.500 | 3.434 | 1,133,800 |
| 2023-04-11 | 3.540 | 3.560 | 3.460 | 3.500 | 3.434 | 1,342,200 |
| 2023-04-10 | 3.480 | 3.580 | 3.460 | 3.540 | 3.473 | 1,206,605 |
| 2023-04-07 | 3.460 | 3.520 | 3.460 | 3.500 | 3.434 | 611,000 |
| 2023-04-05 | 3.660 | 3.660 | 3.440 | 3.480 | 3.414 | 6,744,602 |
| 2023-04-04 | 3.700 | 3.700 | 3.640 | 3.660 | 3.591 | 1,174,600 |
| 2023-04-03 | 3.740 | 3.740 | 3.660 | 3.680 | 3.611 | 879,504 |
| 2023-03-31 | 3.660 | 3.720 | 3.660 | 3.700 | 3.630 | 1,355,900 |
| 2023-03-30 | 3.740 | 3.740 | 3.640 | 3.660 | 3.591 | 1,348,700 |
| 2023-03-29 | 3.760 | 3.760 | 3.640 | 3.700 | 3.630 | 3,149,428 |
| 2023-03-28 | 3.640 | 3.760 | 3.640 | 3.740 | 3.669 | 2,973,902 |
| 2023-03-27 | 3.680 | 3.720 | 3.620 | 3.640 | 3.571 | 2,829,760 |
| 2023-03-24 | 3.720 | 3.760 | 3.660 | 3.700 | 3.630 | 2,599,906 |
| 2023-03-23 | 3.660 | 3.740 | 3.640 | 3.680 | 3.611 | 4,610,864 |
| 2023-03-22 | 3.820 | 3.840 | 3.660 | 3.660 | 3.591 | 4,505,343 |
| 2023-03-21 | 3.860 | 3.920 | 3.800 | 3.820 | 3.748 | 1,902,411 |
| 2023-03-20 | 3.940 | 3.940 | 3.780 | 3.860 | 3.787 | 1,405,812 |
| 2023-03-17 | 3.940 | 4.000 | 3.880 | 3.880 | 3.807 | 2,274,000 |
| 2023-03-16 | 3.980 | 3.980 | 3.780 | 3.880 | 3.807 | 3,284,500 |
| 2023-03-15 | 3.800 | 4.040 | 3.800 | 4.020 | 3.944 | 3,861,914 |
| 2023-03-14 | 4.000 | 4.020 | 3.680 | 3.740 | 3.669 | 7,095,015 |
| 2023-03-13 | 3.980 | 4.140 | 3.820 | 4.020 | 3.944 | 7,158,712 |
| 2023-03-10 | 4.060 | 4.100 | 3.980 | 4.000 | 3.925 | 5,015,110 |
| 2023-03-09 | 4.020 | 4.180 | 4.020 | 4.060 | 3.983 | 13,386,260 |
| 2023-03-08 | 3.880 | 4.160 | 3.840 | 4.020 | 3.944 | 27,267,760 |
| 2023-03-07 | 3.880 | 3.920 | 3.800 | 3.840 | 3.768 | 3,810,016 |
| 2023-03-03 | 3.800 | 3.880 | 3.740 | 3.840 | 3.768 | 1,658,105 |
| 2023-03-02 | 3.640 | 3.880 | 3.620 | 3.800 | 3.728 | 8,347,529 |
| 2023-03-01 | 3.540 | 3.620 | 3.500 | 3.580 | 3.513 | 1,553,105 |
| 2023-02-28 | 3.480 | 3.560 | 3.460 | 3.500 | 3.434 | 1,971,906 |
| 2023-02-27 | 3.580 | 3.580 | 3.480 | 3.480 | 3.414 | 2,697,419 |
| 2023-02-24 | 3.700 | 3.700 | 3.560 | 3.580 | 3.513 | 604,727 |
| 2023-02-23 | 3.620 | 3.680 | 3.600 | 3.640 | 3.571 | 724,900 |
| 2023-02-22 | 3.660 | 3.720 | 3.600 | 3.660 | 3.591 | 1,995,700 |
| 2023-02-21 | 3.660 | 3.660 | 3.600 | 3.640 | 3.571 | 918,200 |
| 2023-02-20 | 3.520 | 3.660 | 3.480 | 3.640 | 3.571 | 1,573,197 |
| 2023-02-17 | 3.560 | 3.580 | 3.460 | 3.500 | 3.434 | 2,473,300 |
| 2023-02-16 | 3.520 | 3.640 | 3.500 | 3.620 | 3.552 | 617,300 |
| 2023-02-15 | 3.600 | 3.700 | 3.540 | 3.560 | 3.493 | 1,808,835 |
| 2023-02-14 | 3.760 | 3.780 | 3.620 | 3.640 | 3.571 | 2,047,206 |
| 2023-02-13 | 3.780 | 3.820 | 3.720 | 3.760 | 3.689 | 1,957,901 |
| 2023-02-10 | 3.680 | 3.800 | 3.660 | 3.800 | 3.728 | 2,478,090 |
| 2023-02-09 | 3.620 | 3.680 | 3.600 | 3.660 | 3.591 | 2,266,829 |
| 2023-02-08 | 3.760 | 3.780 | 3.580 | 3.600 | 3.532 | 4,796,229 |
| 2023-02-07 | 3.820 | 3.920 | 3.760 | 3.780 | 3.709 | 5,181,880 |
| 2023-02-06 | 3.740 | 3.820 | 3.720 | 3.780 | 3.709 | 2,997,766 |
| 2023-02-03 | 3.760 | 3.820 | 3.740 | 3.740 | 3.669 | 1,715,791 |
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.