The Platinum Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.280 | 3.320 | 3.240 | 3.260 | 3.199 | 1,007,581 |
| 2022-11-04 | 3.280 | 3.320 | 3.260 | 3.280 | 3.218 | 523,811 |
| 2022-11-03 | 3.280 | 3.300 | 3.260 | 3.280 | 3.218 | 361,885 |
| 2022-11-02 | 3.280 | 3.340 | 3.260 | 3.260 | 3.199 | 2,357,706 |
| 2022-11-01 | 3.280 | 3.300 | 3.260 | 3.280 | 3.218 | 754,400 |
| 2022-10-31 | 3.260 | 3.300 | 3.260 | 3.280 | 3.218 | 735,700 |
| 2022-10-28 | 3.320 | 3.480 | 3.240 | 3.300 | 3.238 | 6,924,352 |
| 2022-10-27 | 3.220 | 3.320 | 3.220 | 3.320 | 3.257 | 1,455,300 |
| 2022-10-26 | 3.200 | 3.260 | 3.200 | 3.220 | 3.159 | 194,600 |
| 2022-10-25 | 3.240 | 3.240 | 3.200 | 3.220 | 3.159 | 612,100 |
| 2022-10-21 | 3.260 | 3.260 | 3.220 | 3.240 | 3.179 | 29,101 |
| 2022-10-20 | 3.200 | 3.280 | 3.200 | 3.200 | 3.140 | 525,500 |
| 2022-10-19 | 3.200 | 3.220 | 3.180 | 3.200 | 3.140 | 862,600 |
| 2022-10-18 | 3.240 | 3.240 | 3.200 | 3.200 | 3.140 | 427,000 |
| 2022-10-17 | 3.200 | 3.240 | 3.200 | 3.200 | 3.140 | 308,900 |
| 2022-10-12 | 3.220 | 3.220 | 3.180 | 3.200 | 3.140 | 1,010,715 |
| 2022-10-11 | 3.200 | 3.220 | 3.180 | 3.220 | 3.159 | 260,200 |
| 2022-10-10 | 3.240 | 3.280 | 3.180 | 3.200 | 3.140 | 1,645,200 |
| 2022-10-07 | 3.300 | 3.300 | 3.220 | 3.240 | 3.179 | 265,100 |
| 2022-10-06 | 3.300 | 3.300 | 3.220 | 3.260 | 3.199 | 732,860 |
| 2022-10-05 | 3.220 | 3.240 | 3.200 | 3.240 | 3.179 | 132,300 |
| 2022-10-04 | 3.240 | 3.260 | 3.220 | 3.220 | 3.159 | 385,900 |
| 2022-10-03 | 3.200 | 3.240 | 3.180 | 3.200 | 3.140 | 600,200 |
| 2022-09-30 | 3.260 | 3.260 | 3.180 | 3.200 | 3.140 | 545,100 |
| 2022-09-29 | 3.220 | 3.260 | 3.180 | 3.200 | 3.140 | 581,900 |
| 2022-09-28 | 3.220 | 3.220 | 3.160 | 3.200 | 3.140 | 1,751,200 |
| 2022-09-27 | 3.220 | 3.240 | 3.180 | 3.200 | 3.140 | 423,020 |
| 2022-09-26 | 3.240 | 3.240 | 3.160 | 3.200 | 3.140 | 1,673,100 |
| 2022-09-23 | 3.260 | 3.360 | 3.240 | 3.260 | 3.199 | 2,068,988 |
| 2022-09-22 | 3.200 | 3.220 | 3.120 | 3.220 | 3.159 | 5,729,900 |
| 2022-09-21 | 3.220 | 3.240 | 3.200 | 3.200 | 3.140 | 394,400 |
| 2022-09-20 | 3.200 | 3.260 | 3.200 | 3.220 | 3.159 | 161,810 |
| 2022-09-19 | 3.180 | 3.220 | 3.160 | 3.200 | 3.140 | 384,200 |
| 2022-09-16 | 3.200 | 3.220 | 3.180 | 3.200 | 3.140 | 606,903 |
| 2022-09-15 | 3.240 | 3.240 | 3.200 | 3.200 | 3.140 | 590,301 |
| 2022-09-14 | 3.200 | 3.240 | 3.200 | 3.240 | 3.179 | 2,568,600 |
| 2022-09-13 | 3.300 | 3.320 | 3.200 | 3.240 | 3.179 | 2,456,602 |
| 2022-09-12 | 3.260 | 3.320 | 3.240 | 3.300 | 3.238 | 870,850 |
| 2022-09-09 | 3.360 | 3.360 | 3.200 | 3.260 | 3.199 | 1,800,251 |
| 2022-09-08 | 3.380 | 3.380 | 3.320 | 3.360 | 3.297 | 568,201 |
| 2022-09-07 | 3.380 | 3.400 | 3.320 | 3.360 | 3.297 | 823,300 |
| 2022-09-06 | 3.420 | 3.420 | 3.340 | 3.400 | 3.336 | 785,901 |
| 2022-09-05 | 3.400 | 3.520 | 3.380 | 3.400 | 3.336 | 2,109,501 |
| 2022-09-02 | 3.320 | 3.440 | 3.300 | 3.420 | 3.356 | 1,962,300 |
| 2022-09-01 | 3.320 | 3.380 | 3.300 | 3.320 | 3.257 | 420,405 |
| 2022-08-31 | 3.380 | 3.400 | 3.320 | 3.320 | 3.257 | 455,300 |
| 2022-08-30 | 3.260 | 3.400 | 3.220 | 3.380 | 3.316 | 1,900,400 |
| 2022-08-29 | 3.200 | 3.280 | 3.180 | 3.260 | 3.199 | 787,900 |
| 2022-08-26 | 3.280 | 3.280 | 3.240 | 3.240 | 3.179 | 193,405 |
| 2022-08-25 | 3.180 | 3.280 | 3.180 | 3.260 | 3.199 | 209,700 |
| 2022-08-24 | 3.180 | 3.200 | 3.180 | 3.180 | 3.120 | 204,100 |
| 2022-08-23 | 3.200 | 3.200 | 3.160 | 3.200 | 3.140 | 413,800 |
| 2022-08-22 | 3.300 | 3.300 | 3.140 | 3.160 | 3.100 | 1,211,013 |
| 2022-08-19 | 3.300 | 3.320 | 3.180 | 3.260 | 3.199 | 735,713 |
| 2022-08-18 | 3.300 | 3.320 | 3.240 | 3.300 | 3.238 | 206,700 |
| 2022-08-17 | 3.300 | 3.300 | 3.260 | 3.300 | 3.238 | 481,100 |
| 2022-08-16 | 3.280 | 3.280 | 3.220 | 3.260 | 3.199 | 165,102 |
| 2022-08-15 | 3.300 | 3.320 | 3.240 | 3.260 | 3.199 | 896,500 |
| 2022-08-11 | 3.200 | 3.360 | 3.180 | 3.280 | 3.218 | 2,428,400 |
| 2022-08-10 | 3.200 | 3.240 | 3.180 | 3.180 | 3.120 | 417,300 |
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.