The Platinum Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.880	2.940	2.880	2.940	2.885	257,600
2022-02-03	2.900	2.920	2.860	2.900	2.845	238,800
2022-02-02	2.880	2.920	2.880	2.900	2.845	27,200
2022-02-01	2.920	2.920	2.880	2.920	2.865	126,800
2022-01-31	2.880	2.960	2.860	2.900	2.845	246,600
2022-01-28	2.860	2.860	2.840	2.860	2.806	379,700
2022-01-27	2.880	2.880	2.800	2.840	2.786	687,600
2022-01-26	2.920	2.920	2.900	2.900	2.845	73,900
2022-01-25	2.940	2.940	2.880	2.920	2.865	663,300
2022-01-24	2.960	2.960	2.920	2.920	2.865	357,900
2022-01-21	2.980	2.980	2.940	2.960	2.904	140,500
2022-01-20	2.940	2.980	2.920	2.960	2.904	302,900
2022-01-19	2.940	2.960	2.920	2.920	2.865	587,300
2022-01-18	3.000	3.000	2.920	2.920	2.865	596,900
2022-01-17	2.960	2.980	2.960	2.980	2.924	208,200
2022-01-14	2.980	2.980	2.940	2.980	2.924	238,500
2022-01-13	3.000	3.000	2.980	2.980	2.924	73,900
2022-01-12	3.000	3.020	2.960	3.000	2.943	279,900
2022-01-11	2.980	3.000	2.960	3.000	2.943	103,500
2022-01-10	2.980	2.980	2.960	2.980	2.924	142,300
2022-01-07	2.960	3.000	2.940	2.980	2.924	128,200
2022-01-06	2.980	3.000	2.920	2.920	2.865	475,400
2022-01-05	3.040	3.040	3.000	3.020	2.963	213,600
2022-01-04	2.960	3.000	2.900	3.000	2.943	626,400
2021-12-30	3.000	3.000	2.880	2.980	2.924	1,518,600
2021-12-29	3.000	3.000	2.980	3.000	2.943	229,600
2021-12-28	3.020	3.040	3.000	3.000	2.943	353,900
2021-12-27	3.020	3.040	3.000	3.000	2.943	113,100
2021-12-24	3.000	3.020	2.980	3.000	2.943	203,500
2021-12-23	3.020	3.040	3.000	3.000	2.943	298,000
2021-12-22	3.040	3.040	3.040	3.040	2.983	20,000
2021-12-21	3.060	3.060	3.000	3.000	2.943	1,299,100
2021-12-20	3.020	3.040	3.000	3.000	2.943	3,257,600
2021-12-17	3.020	3.040	3.020	3.040	2.983	208,400
2021-12-16	3.060	3.060	3.000	3.020	2.963	1,600,700
2021-12-15	3.020	3.060	3.000	3.060	3.002	1,494,200
2021-12-14	3.000	3.040	3.000	3.000	2.943	102,200
2021-12-13	3.040	3.060	3.020	3.020	2.963	409,300
2021-12-09	3.060	3.080	3.020	3.040	2.983	281,800
2021-12-08	3.060	3.080	3.040	3.060	3.002	156,200
2021-12-07	3.000	3.100	3.000	3.040	2.983	1,141,000
2021-12-03	3.020	3.020	2.980	3.000	2.943	304,200
2021-12-02	3.020	3.040	3.000	3.020	2.963	508,700
2021-12-01	3.000	3.040	2.960	3.020	2.963	759,500
2021-11-30	3.020	3.080	2.940	3.020	2.963	938,600
2021-11-29	3.020	3.100	3.020	3.020	2.963	616,000
2021-11-26	3.180	3.180	3.080	3.100	3.042	1,073,400
2021-11-25	3.200	3.200	3.160	3.200	3.140	454,600
2021-11-24	3.200	3.200	3.180	3.200	3.140	369,900
2021-11-23	3.280	3.280	3.140	3.200	3.140	1,024,800
2021-11-22	3.180	3.280	3.100	3.240	3.179	1,194,700
2021-11-19	3.200	3.200	3.140	3.180	3.120	126,100
2021-11-18	3.160	3.180	3.120	3.180	3.120	159,100
2021-11-17	3.120	3.160	3.120	3.160	3.100	472,300
2021-11-16	3.080	3.120	3.080	3.100	3.042	330,200
2021-11-15	3.100	3.100	3.080	3.100	3.042	258,200
2021-11-12	3.080	3.100	3.080	3.100	3.042	134,000
2021-11-11	3.080	3.100	3.080	3.080	3.022	169,000
2021-11-10	3.140	3.140	3.060	3.100	3.042	533,500
2021-11-09	3.100	3.140	3.060	3.140	3.081	359,000

← NewerPage 20 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.