The Platinum Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.120	1.140	1.110	1.120	1.099	2,000,800
2026-01-19	1.110	1.130	1.110	1.130	1.109	1,319,300
2026-01-16	1.090	1.110	1.080	1.100	1.079	869,101
2026-01-15	1.070	1.100	1.070	1.090	1.069	1,587,700
2026-01-14	1.110	1.110	1.080	1.080	1.060	1,607,319
2026-01-13	1.100	1.120	1.090	1.100	1.079	1,525,004
2026-01-12	1.140	1.140	1.090	1.100	1.079	2,446,300
2026-01-09	1.140	1.160	1.140	1.150	1.128	275,010
2026-01-08	1.170	1.170	1.140	1.140	1.119	878,800
2026-01-07	1.160	1.170	1.150	1.160	1.138	794,800
2026-01-06	1.160	1.160	1.140	1.140	1.119	1,381,802
2026-01-05	1.140	1.180	1.130	1.160	1.138	1,252,299
2025-12-30	1.140	1.160	1.120	1.140	1.119	1,209,301
2025-12-29	1.210	1.210	1.140	1.140	1.119	2,487,900
2025-12-26	1.120	1.200	1.110	1.180	1.158	5,987,247
2025-12-25	1.100	1.130	1.090	1.110	1.089	1,399,300
2025-12-24	1.100	1.110	1.080	1.090	1.069	985,400
2025-12-23	1.100	1.110	1.090	1.090	1.069	655,601
2025-12-22	1.090	1.120	1.080	1.110	1.089	605,300
2025-12-19	1.080	1.110	1.080	1.090	1.069	1,575,804
2025-12-18	1.080	1.120	1.070	1.070	1.050	2,562,602
2025-12-17	1.100	1.110	1.080	1.090	1.069	1,077,498
2025-12-16	1.110	1.110	1.090	1.100	1.079	843,200
2025-12-15	1.090	1.120	1.080	1.120	1.099	1,357,100
2025-12-12	1.060	1.110	1.060	1.090	1.069	2,255,700
2025-12-11	1.090	1.090	1.060	1.060	1.040	1,907,000
2025-12-09	1.100	1.100	1.070	1.090	1.069	2,534,201
2025-12-08	1.130	1.130	1.080	1.100	1.079	2,081,301
2025-12-04	1.130	1.150	1.120	1.120	1.099	1,259,400
2025-12-03	1.160	1.170	1.130	1.130	1.109	4,731,900
2025-12-02	1.150	1.220	1.140	1.150	1.128	10,401,600
2025-12-01	1.080	1.180	1.070	1.150	1.128	10,964,400
2025-11-28	1.060	1.080	1.050	1.070	1.050	3,128,800
2025-11-27	1.050	1.050	1.040	1.050	1.030	1,230,300
2025-11-26	1.060	1.060	1.040	1.040	1.020	3,043,200
2025-11-25	1.070	1.070	1.050	1.050	1.030	2,135,100
2025-11-24	1.090	1.100	1.060	1.060	1.040	3,251,802
2025-11-21	1.080	1.090	1.070	1.080	1.060	3,667,600
2025-11-20	1.090	1.100	1.080	1.080	1.060	2,100,712
2025-11-19	1.110	1.120	1.080	1.080	1.060	1,820,226
2025-11-18	1.100	1.140	1.100	1.100	1.079	4,084,200
2025-11-17	1.090	1.110	1.090	1.090	1.069	2,025,500
2025-11-14	1.100	1.120	1.080	1.090	1.069	1,652,700
2025-11-13	1.120	1.140	1.090	1.110	1.089	4,175,800
2025-11-12	1.210	1.220	1.120	1.120	1.099	5,426,900
2025-11-11	1.310	1.330	1.240	1.240	1.217	3,612,409
2025-11-10	1.300	1.360	1.290	1.320	1.295	7,845,700
2025-11-07	1.290	1.340	1.240	1.330	1.305	12,054,100
2025-11-06	1.270	1.310	1.240	1.290	1.266	10,724,410
2025-11-05	1.240	1.270	1.210	1.260	1.236	7,373,001
2025-11-04	1.210	1.260	1.190	1.220	1.197	6,284,003
2025-11-03	1.170	1.220	1.150	1.200	1.177	7,083,022
2025-10-31	1.130	1.190	1.130	1.170	1.148	5,221,001
2025-10-30	1.120	1.160	1.080	1.140	1.119	11,528,800
2025-10-29	1.020	1.130	1.020	1.120	1.099	13,865,700
2025-10-28	1.040	1.060	1.020	1.040	1.020	4,494,500
2025-10-27	1.050	1.090	1.000	1.040	1.020	15,265,100
2025-10-24	1.080	1.090	1.030	1.040	1.020	6,322,200
2025-10-22	1.080	1.110	1.070	1.080	1.060	7,108,200
2025-10-21	1.080	1.080	1.070	1.080	1.060	1,857,800

← NewerPage 4 of 21 · 1,215 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.