The Platinum Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 3.180 | 3.220 | 3.180 | 3.220 | 3.159 | 177,000 |
| 2022-08-08 | 3.200 | 3.220 | 3.200 | 3.200 | 3.140 | 113,000 |
| 2022-08-05 | 3.220 | 3.240 | 3.180 | 3.220 | 3.159 | 88,401 |
| 2022-08-04 | 3.180 | 3.240 | 3.180 | 3.200 | 3.140 | 360,100 |
| 2022-08-03 | 3.200 | 3.260 | 3.180 | 3.180 | 3.120 | 425,500 |
| 2022-08-02 | 3.240 | 3.240 | 3.180 | 3.200 | 3.140 | 501,401 |
| 2022-08-01 | 3.220 | 3.260 | 3.200 | 3.240 | 3.179 | 519,500 |
| 2022-07-27 | 3.160 | 3.240 | 3.160 | 3.200 | 3.140 | 566,400 |
| 2022-07-26 | 3.180 | 3.240 | 3.140 | 3.200 | 3.140 | 930,323 |
| 2022-07-25 | 3.180 | 3.200 | 3.140 | 3.200 | 3.140 | 241,100 |
| 2022-07-22 | 3.180 | 3.180 | 3.100 | 3.160 | 3.100 | 417,900 |
| 2022-07-21 | 3.040 | 3.180 | 3.040 | 3.120 | 3.061 | 332,305 |
| 2022-07-20 | 3.080 | 3.140 | 3.060 | 3.060 | 3.002 | 383,600 |
| 2022-07-19 | 3.100 | 3.120 | 3.040 | 3.060 | 3.002 | 507,500 |
| 2022-07-18 | 3.120 | 3.160 | 3.060 | 3.140 | 3.081 | 1,137,407 |
| 2022-07-15 | 3.140 | 3.180 | 3.080 | 3.160 | 3.100 | 851,100 |
| 2022-07-14 | 3.180 | 3.200 | 3.160 | 3.160 | 3.100 | 812,600 |
| 2022-07-12 | 3.200 | 3.200 | 3.160 | 3.180 | 3.120 | 356,300 |
| 2022-07-11 | 3.180 | 3.240 | 3.160 | 3.200 | 3.140 | 712,200 |
| 2022-07-08 | 3.280 | 3.280 | 3.160 | 3.160 | 3.100 | 1,114,350 |
| 2022-07-07 | 3.180 | 3.280 | 3.180 | 3.240 | 3.179 | 849,000 |
| 2022-07-06 | 3.160 | 3.240 | 3.160 | 3.220 | 3.159 | 3,511,900 |
| 2022-07-05 | 3.360 | 3.360 | 3.140 | 3.180 | 3.120 | 5,893,202 |
| 2022-07-04 | 3.420 | 3.460 | 3.320 | 3.360 | 3.297 | 2,813,500 |
| 2022-07-01 | 3.280 | 3.380 | 3.240 | 3.360 | 3.297 | 3,250,300 |
| 2022-06-30 | 3.380 | 3.400 | 3.240 | 3.260 | 3.199 | 5,270,200 |
| 2022-06-29 | 3.540 | 3.700 | 3.380 | 3.380 | 3.316 | 17,335,000 |
| 2022-06-28 | 3.520 | 3.640 | 3.500 | 3.560 | 3.493 | 8,179,701 |
| 2022-06-27 | 3.440 | 3.580 | 3.400 | 3.560 | 3.493 | 8,959,310 |
| 2022-06-24 | 3.420 | 3.520 | 3.380 | 3.400 | 3.336 | 8,200,800 |
| 2022-06-23 | 3.220 | 3.460 | 3.220 | 3.440 | 3.375 | 9,549,800 |
| 2022-06-22 | 3.260 | 3.260 | 3.160 | 3.200 | 3.140 | 1,288,700 |
| 2022-06-21 | 3.200 | 3.300 | 3.200 | 3.280 | 3.218 | 697,200 |
| 2022-06-20 | 3.180 | 3.280 | 3.140 | 3.220 | 3.159 | 450,900 |
| 2022-06-17 | 3.200 | 3.260 | 3.140 | 3.200 | 3.140 | 1,600,100 |
| 2022-06-16 | 3.400 | 3.420 | 3.200 | 3.220 | 3.159 | 1,367,170 |
| 2022-06-15 | 3.300 | 3.420 | 3.300 | 3.380 | 3.316 | 1,684,871 |
| 2022-06-14 | 3.380 | 3.400 | 3.220 | 3.360 | 3.297 | 1,298,316 |
| 2022-06-13 | 3.460 | 3.460 | 3.380 | 3.420 | 3.356 | 947,100 |
| 2022-06-10 | 3.560 | 3.560 | 3.480 | 3.500 | 3.434 | 741,300 |
| 2022-06-09 | 3.560 | 3.620 | 3.520 | 3.580 | 3.513 | 821,200 |
| 2022-06-08 | 3.480 | 3.580 | 3.480 | 3.560 | 3.493 | 658,352 |
| 2022-06-07 | 3.420 | 3.680 | 3.400 | 3.500 | 3.434 | 6,054,302 |
| 2022-06-06 | 3.560 | 3.640 | 3.380 | 3.420 | 3.356 | 4,653,527 |
| 2022-06-02 | 3.480 | 3.720 | 3.440 | 3.540 | 3.473 | 7,810,523 |
| 2022-06-01 | 3.500 | 3.560 | 3.480 | 3.500 | 3.434 | 1,986,612 |
| 2022-05-31 | 3.660 | 3.740 | 3.460 | 3.540 | 3.473 | 15,089,520 |
| 2022-05-30 | 3.260 | 3.540 | 3.260 | 3.500 | 3.434 | 7,797,297 |
| 2022-05-27 | 3.260 | 3.300 | 3.220 | 3.260 | 3.199 | 259,200 |
| 2022-05-26 | 3.260 | 3.260 | 3.180 | 3.260 | 3.199 | 243,375 |
| 2022-05-25 | 3.300 | 3.380 | 3.240 | 3.260 | 3.199 | 945,132 |
| 2022-05-24 | 3.220 | 3.380 | 3.220 | 3.300 | 3.238 | 2,234,804 |
| 2022-05-23 | 3.120 | 3.300 | 3.120 | 3.200 | 3.140 | 854,920 |
| 2022-05-20 | 3.100 | 3.160 | 3.100 | 3.120 | 3.061 | 233,100 |
| 2022-05-19 | 3.060 | 3.100 | 3.060 | 3.100 | 3.042 | 339,500 |
| 2022-05-18 | 3.140 | 3.140 | 3.080 | 3.120 | 3.061 | 225,100 |
| 2022-05-17 | 3.080 | 3.160 | 3.080 | 3.140 | 3.081 | 791,100 |
| 2022-05-13 | 3.100 | 3.100 | 3.040 | 3.080 | 3.022 | 191,400 |
| 2022-05-12 | 3.080 | 3.140 | 3.040 | 3.120 | 3.061 | 5,180,400 |
| 2022-05-11 | 3.160 | 3.160 | 3.100 | 3.100 | 3.042 | 193,200 |
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.