The Platinum Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	3.160	3.160	3.100	3.100	3.042	576,300
2022-05-09	3.080	3.140	3.080	3.140	3.081	2,880,000
2022-05-06	3.160	3.160	3.040	3.140	3.081	4,284,200
2022-05-05	3.160	3.200	3.140	3.160	3.100	1,044,600
2022-05-03	3.160	3.180	3.140	3.160	3.100	475,600
2022-04-29	3.180	3.200	3.120	3.180	3.120	4,431,700
2022-04-28	3.180	3.200	3.180	3.180	3.120	155,600
2022-04-27	3.240	3.240	3.140	3.200	3.140	2,012,400
2022-04-26	3.240	3.260	3.180	3.220	3.159	814,800
2022-04-25	3.180	3.220	3.160	3.180	3.120	1,401,900
2022-04-22	3.180	3.200	3.140	3.160	3.100	709,700
2022-04-21	3.160	3.180	3.140	3.180	3.120	459,700
2022-04-20	3.120	3.180	3.120	3.160	3.100	242,500
2022-04-19	3.120	3.180	3.120	3.140	3.081	840,400
2022-04-18	3.100	3.180	3.100	3.140	3.081	1,237,800
2022-04-12	3.100	3.120	3.100	3.100	3.042	372,800
2022-04-11	3.100	3.100	3.080	3.100	3.042	754,400
2022-04-08	3.100	3.120	3.100	3.100	3.042	385,100
2022-04-07	3.120	3.120	3.080	3.100	3.042	2,356,500
2022-04-05	3.120	3.160	3.100	3.120	3.061	1,226,000
2022-04-04	3.120	3.120	3.100	3.120	3.061	2,472,500
2022-04-01	3.120	3.120	3.080	3.120	3.061	2,171,600
2022-03-31	3.140	3.140	3.080	3.120	3.061	1,613,200
2022-03-30	3.100	3.120	3.060	3.120	3.061	3,300,200
2022-03-29	3.120	3.120	3.080	3.100	3.042	1,012,700
2022-03-28	3.100	3.140	3.060	3.120	3.061	4,660,700
2022-03-25	3.080	3.120	3.040	3.120	3.061	5,850,400
2022-03-24	2.980	3.060	2.940	3.060	3.002	2,272,656
2022-03-23	2.920	2.980	2.920	2.960	2.904	561,150
2022-03-22	2.880	2.920	2.880	2.920	2.865	303,200
2022-03-21	2.880	2.920	2.840	2.880	2.826	2,086,000
2022-03-18	2.780	2.880	2.760	2.860	2.806	696,000
2022-03-17	2.760	2.780	2.740	2.760	2.708	301,600
2022-03-16	2.740	2.760	2.720	2.760	2.708	134,400
2022-03-15	2.780	2.780	2.700	2.760	2.708	112,800
2022-03-14	2.720	2.800	2.700	2.720	2.669	218,700
2022-03-11	2.720	2.760	2.680	2.720	2.669	705,200
2022-03-10	2.780	2.800	2.760	2.780	2.728	30,600
2022-03-09	2.660	2.760	2.660	2.760	2.708	240,100
2022-03-08	2.700	2.720	2.600	2.660	2.610	427,900
2022-03-07	2.760	2.760	2.660	2.660	2.610	416,000
2022-03-04	2.780	2.780	2.720	2.760	2.708	385,000
2022-03-03	2.780	2.800	2.760	2.760	2.708	364,100
2022-03-02	2.740	2.760	2.700	2.760	2.708	699,200
2022-03-01	2.780	2.800	2.740	2.760	2.708	715,600
2022-02-28	2.780	2.780	2.740	2.780	2.728	690,900
2022-02-25	2.780	2.780	2.740	2.740	2.688	945,300
2022-02-24	2.860	2.860	2.740	2.740	2.688	1,579,700
2022-02-23	2.840	2.880	2.840	2.860	2.806	482,400
2022-02-22	2.840	2.860	2.820	2.860	2.806	321,000
2022-02-21	2.880	2.880	2.860	2.860	2.806	266,600
2022-02-18	2.860	2.900	2.860	2.880	2.826	424,500
2022-02-17	2.860	2.880	2.860	2.880	2.826	298,300
2022-02-15	2.860	2.880	2.820	2.840	2.786	539,000
2022-02-14	2.860	2.880	2.840	2.840	2.786	267,300
2022-02-11	2.900	2.900	2.860	2.860	2.806	681,700
2022-02-10	2.900	2.940	2.880	2.900	2.845	777,400
2022-02-09	2.940	2.960	2.900	2.920	2.865	1,040,400
2022-02-08	2.960	2.960	2.900	2.920	2.865	901,300
2022-02-07	2.920	2.960	2.900	2.960	2.904	428,400

← NewerPage 19 of 21 · 1,212 trading daysOlder →

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.