The Platinum Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.070	1.080	1.070	1.080	1.080	860,313
2026-04-20	1.070	1.080	1.070	1.080	1.080	1,137,901
2026-04-17	1.080	1.080	1.060	1.070	1.070	1,522,900
2026-04-16	1.060	1.100	1.060	1.090	1.090	3,228,406
2026-04-10	1.050	1.070	1.050	1.060	1.060	737,503
2026-04-09	1.080	1.080	1.050	1.060	1.060	1,252,000
2026-04-08	1.070	1.090	1.060	1.080	1.080	1,607,501
2026-04-07	1.070	1.080	1.050	1.060	1.060	1,633,001
2026-04-03	1.080	1.100	1.070	1.070	1.070	1,986,110
2026-04-02	1.080	1.090	1.080	1.080	1.080	958,200
2026-04-01	1.090	1.110	1.080	1.090	1.090	3,670,700
2026-03-31	1.060	1.080	1.060	1.080	1.080	561,400
2026-03-30	1.050	1.060	1.050	1.060	1.060	373,402
2026-03-27	1.050	1.070	1.050	1.060	1.060	284,505
2026-03-26	1.070	1.070	1.050	1.050	1.050	655,701
2026-03-25	1.070	1.080	1.050	1.080	1.080	548,700
2026-03-24	1.050	1.060	1.050	1.060	1.060	111,300
2026-03-23	1.070	1.070	1.030	1.040	1.040	1,305,001
2026-03-20	1.050	1.080	1.050	1.070	1.070	380,700
2026-03-19	1.080	1.080	1.040	1.050	1.050	1,723,300
2026-03-18	1.070	1.110	1.070	1.080	1.080	2,810,502
2026-03-17	1.060	1.090	1.060	1.080	1.080	2,453,800
2026-03-16	1.070	1.080	1.050	1.060	1.060	1,534,801
2026-03-13	1.110	1.110	1.070	1.080	1.080	2,547,500
2026-03-12	1.060	1.120	1.060	1.110	1.110	2,957,110
2026-03-11	1.070	1.090	1.060	1.060	1.060	869,300
2026-03-10	1.070	1.080	1.050	1.070	1.070	1,074,600
2026-03-09	1.030	1.060	1.020	1.060	1.040	2,070,100
2026-03-06	1.060	1.080	1.060	1.070	1.050	2,599,355
2026-03-05	1.060	1.090	1.030	1.060	1.040	4,039,504
2026-03-04	1.020	1.050	1.000	1.040	1.020	8,033,471
2026-03-02	1.140	1.150	1.060	1.070	1.050	11,128,500
2026-02-27	1.160	1.220	1.150	1.200	1.177	7,699,505
2026-02-26	1.200	1.200	1.150	1.170	1.148	7,046,400
2026-02-25	1.230	1.230	1.190	1.190	1.168	4,099,907
2026-02-24	1.180	1.230	1.170	1.230	1.207	9,973,313
2026-02-23	1.210	1.220	1.150	1.190	1.168	5,295,400
2026-02-20	1.240	1.260	1.200	1.210	1.187	9,604,042
2026-02-19	1.210	1.270	1.210	1.260	1.236	10,670,050
2026-02-18	1.250	1.260	1.210	1.210	1.187	18,829,590
2026-02-17	1.150	1.220	1.130	1.220	1.197	17,095,600
2026-02-16	1.120	1.170	1.120	1.150	1.128	8,884,709
2026-02-13	1.090	1.140	1.070	1.120	1.099	11,458,740
2026-02-12	1.070	1.090	1.060	1.090	1.069	5,131,160
2026-02-11	1.050	1.080	1.050	1.070	1.050	3,481,004
2026-02-10	1.030	1.060	1.030	1.050	1.030	3,992,700
2026-02-09	1.040	1.050	1.020	1.030	1.011	5,474,001
2026-02-06	1.020	1.040	1.020	1.030	1.011	3,322,000
2026-02-05	1.020	1.030	1.020	1.020	1.001	3,192,100
2026-02-04	1.040	1.050	1.010	1.020	1.001	3,564,002
2026-02-03	1.040	1.080	1.010	1.040	1.020	14,691,700
2026-02-02	1.050	1.060	1.020	1.040	1.020	5,897,750
2026-01-30	1.060	1.080	1.050	1.060	1.040	1,110,700
2026-01-29	1.070	1.080	1.050	1.070	1.050	2,214,104
2026-01-28	1.100	1.110	1.050	1.070	1.050	8,572,312
2026-01-27	1.120	1.130	1.080	1.090	1.069	7,049,202
2026-01-26	1.100	1.120	1.090	1.120	1.099	2,622,695
2026-01-23	1.110	1.110	1.090	1.100	1.079	4,743,000
2026-01-22	1.130	1.140	1.100	1.100	1.079	3,230,401
2026-01-21	1.130	1.140	1.120	1.120	1.099	1,431,200

← NewerPage 3 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.