The Platinum Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.800 | 3.840 | 3.760 | 3.820 | 3.748 | 943,153 |
| 2023-02-01 | 3.780 | 3.840 | 3.720 | 3.760 | 3.689 | 1,582,313 |
| 2023-01-31 | 3.860 | 3.860 | 3.800 | 3.800 | 3.728 | 1,520,600 |
| 2023-01-30 | 3.940 | 3.960 | 3.820 | 3.860 | 3.787 | 1,676,515 |
| 2023-01-27 | 3.900 | 3.960 | 3.840 | 3.900 | 3.826 | 1,826,200 |
| 2023-01-26 | 3.940 | 4.080 | 3.900 | 3.900 | 3.826 | 11,061,400 |
| 2023-01-25 | 3.800 | 3.920 | 3.780 | 3.900 | 3.826 | 2,520,868 |
| 2023-01-24 | 3.800 | 3.820 | 3.760 | 3.820 | 3.748 | 1,191,307 |
| 2023-01-23 | 3.820 | 3.920 | 3.720 | 3.760 | 3.689 | 6,672,915 |
| 2023-01-20 | 3.780 | 3.820 | 3.760 | 3.800 | 3.728 | 1,239,569 |
| 2023-01-19 | 3.760 | 3.800 | 3.760 | 3.800 | 3.728 | 1,056,100 |
| 2023-01-18 | 3.820 | 3.840 | 3.780 | 3.780 | 3.709 | 1,956,300 |
| 2023-01-17 | 3.780 | 3.860 | 3.780 | 3.820 | 3.748 | 954,200 |
| 2023-01-16 | 3.820 | 3.840 | 3.780 | 3.780 | 3.709 | 1,499,802 |
| 2023-01-13 | 3.880 | 3.920 | 3.760 | 3.800 | 3.728 | 6,566,868 |
| 2023-01-12 | 3.780 | 3.900 | 3.760 | 3.860 | 3.787 | 3,790,100 |
| 2023-01-11 | 3.820 | 3.860 | 3.760 | 3.800 | 3.728 | 1,996,551 |
| 2023-01-10 | 3.800 | 3.900 | 3.780 | 3.800 | 3.728 | 3,542,000 |
| 2023-01-09 | 3.940 | 3.940 | 3.760 | 3.800 | 3.728 | 12,289,490 |
| 2023-01-06 | 3.580 | 3.920 | 3.560 | 3.840 | 3.768 | 11,262,510 |
| 2023-01-05 | 3.660 | 3.660 | 3.540 | 3.580 | 3.513 | 1,538,720 |
| 2023-01-04 | 3.640 | 3.660 | 3.540 | 3.660 | 3.591 | 1,823,699 |
| 2023-01-03 | 3.700 | 3.740 | 3.540 | 3.620 | 3.552 | 3,768,210 |
| 2022-12-30 | 3.560 | 3.660 | 3.520 | 3.660 | 3.591 | 3,506,501 |
| 2022-12-29 | 3.460 | 3.520 | 3.460 | 3.520 | 3.454 | 1,080,814 |
| 2022-12-28 | 3.480 | 3.500 | 3.420 | 3.460 | 3.395 | 1,733,204 |
| 2022-12-27 | 3.440 | 3.640 | 3.440 | 3.460 | 3.395 | 7,813,307 |
| 2022-12-26 | 3.220 | 3.440 | 3.220 | 3.380 | 3.316 | 4,128,313 |
| 2022-12-23 | 3.200 | 3.220 | 3.180 | 3.220 | 3.159 | 2,075,608 |
| 2022-12-22 | 3.220 | 3.240 | 3.200 | 3.200 | 3.140 | 415,801 |
| 2022-12-21 | 3.220 | 3.240 | 3.180 | 3.200 | 3.140 | 123,750 |
| 2022-12-20 | 3.200 | 3.220 | 3.160 | 3.200 | 3.140 | 802,402 |
| 2022-12-19 | 3.180 | 3.220 | 3.160 | 3.200 | 3.140 | 2,552,700 |
| 2022-12-16 | 3.160 | 3.200 | 3.160 | 3.160 | 3.100 | 373,300 |
| 2022-12-15 | 3.200 | 3.220 | 3.180 | 3.180 | 3.120 | 329,000 |
| 2022-12-14 | 3.180 | 3.220 | 3.180 | 3.200 | 3.140 | 315,000 |
| 2022-12-13 | 3.200 | 3.220 | 3.200 | 3.200 | 3.140 | 152,400 |
| 2022-12-09 | 3.220 | 3.220 | 3.180 | 3.180 | 3.120 | 86,200 |
| 2022-12-08 | 3.200 | 3.220 | 3.180 | 3.220 | 3.159 | 212,400 |
| 2022-12-07 | 3.200 | 3.220 | 3.180 | 3.220 | 3.159 | 588,605 |
| 2022-12-06 | 3.200 | 3.240 | 3.200 | 3.220 | 3.159 | 316,200 |
| 2022-12-02 | 3.200 | 3.220 | 3.180 | 3.200 | 3.140 | 265,800 |
| 2022-12-01 | 3.180 | 3.220 | 3.180 | 3.220 | 3.159 | 292,100 |
| 2022-11-30 | 3.180 | 3.200 | 3.180 | 3.180 | 3.120 | 345,100 |
| 2022-11-29 | 3.160 | 3.200 | 3.160 | 3.160 | 3.100 | 649,000 |
| 2022-11-28 | 3.180 | 3.200 | 3.180 | 3.200 | 3.140 | 298,400 |
| 2022-11-25 | 3.180 | 3.220 | 3.180 | 3.200 | 3.140 | 562,000 |
| 2022-11-24 | 3.200 | 3.200 | 3.160 | 3.180 | 3.120 | 302,901 |
| 2022-11-23 | 3.200 | 3.220 | 3.160 | 3.200 | 3.140 | 387,700 |
| 2022-11-22 | 3.220 | 3.220 | 3.160 | 3.180 | 3.120 | 236,315 |
| 2022-11-21 | 3.200 | 3.240 | 3.180 | 3.220 | 3.159 | 219,412 |
| 2022-11-18 | 3.180 | 3.200 | 3.160 | 3.200 | 3.140 | 3,068,500 |
| 2022-11-17 | 3.200 | 3.220 | 3.180 | 3.180 | 3.120 | 394,900 |
| 2022-11-16 | 3.180 | 3.200 | 3.180 | 3.200 | 3.140 | 177,000 |
| 2022-11-15 | 3.140 | 3.180 | 3.140 | 3.180 | 3.120 | 217,000 |
| 2022-11-14 | 3.180 | 3.200 | 3.140 | 3.140 | 3.081 | 695,000 |
| 2022-11-11 | 3.220 | 3.220 | 3.140 | 3.160 | 3.100 | 969,601 |
| 2022-11-10 | 3.160 | 3.260 | 3.160 | 3.180 | 3.120 | 1,065,705 |
| 2022-11-09 | 3.240 | 3.260 | 3.140 | 3.180 | 3.120 | 2,422,500 |
| 2022-11-08 | 3.260 | 3.300 | 3.240 | 3.240 | 3.179 | 311,400 |
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.