The Platinum Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.070	1.090	1.060	1.060	1.040	3,302,725
2025-10-17	1.080	1.100	1.050	1.060	1.040	5,431,202
2025-10-16	1.050	1.100	1.040	1.090	1.069	6,055,556
2025-10-15	1.040	1.060	1.030	1.040	1.020	2,059,700
2025-10-14	1.080	1.080	1.040	1.040	1.020	4,102,215
2025-10-10	1.100	1.100	1.070	1.080	1.060	3,904,500
2025-10-09	1.100	1.120	1.090	1.100	1.079	3,323,111
2025-10-08	1.120	1.150	1.090	1.090	1.069	3,322,310
2025-10-07	1.110	1.160	1.100	1.110	1.089	3,251,535
2025-10-06	1.180	1.210	1.070	1.110	1.089	9,238,430
2025-10-03	1.230	1.230	1.170	1.170	1.148	2,075,444
2025-10-02	1.250	1.270	1.210	1.220	1.197	3,788,909
2025-10-01	1.200	1.280	1.200	1.250	1.226	5,543,101
2025-09-30	1.230	1.230	1.190	1.190	1.168	987,600
2025-09-29	1.250	1.260	1.200	1.230	1.207	1,384,900
2025-09-26	1.270	1.270	1.240	1.240	1.217	1,004,624
2025-09-25	1.240	1.280	1.230	1.270	1.246	1,734,707
2025-09-24	1.220	1.270	1.210	1.230	1.207	2,592,800
2025-09-23	1.310	1.330	1.230	1.230	1.207	2,655,003
2025-09-22	1.320	1.360	1.300	1.310	1.285	2,509,411
2025-09-19	1.280	1.340	1.270	1.330	1.305	3,220,301
2025-09-18	1.360	1.370	1.270	1.280	1.256	4,409,010
2025-09-17	1.340	1.380	1.340	1.350	1.325	2,993,930
2025-09-16	1.280	1.430	1.250	1.340	1.315	12,620,420
2025-09-15	1.210	1.310	1.200	1.280	1.256	9,343,907
2025-09-12	1.190	1.230	1.170	1.200	1.177	8,569,200
2025-09-11	1.120	1.170	1.120	1.170	1.148	13,808,700
2025-09-10	1.080	1.100	1.070	1.100	1.079	8,141,700
2025-09-09	1.070	1.110	1.050	1.070	1.050	8,184,100
2025-09-08	1.060	1.080	1.060	1.060	1.040	2,350,800
2025-09-05	1.050	1.070	1.040	1.060	1.040	3,759,700
2025-09-04	1.080	1.100	1.040	1.040	1.020	2,910,220
2025-09-03	1.050	1.090	1.050	1.080	1.060	3,817,900
2025-09-02	1.070	1.070	1.050	1.050	1.030	2,121,300
2025-09-01	1.040	1.080	1.030	1.050	1.030	3,467,100
2025-08-29	1.120	1.120	1.030	1.030	1.011	10,299,000
2025-08-28	1.150	1.150	1.110	1.120	1.099	2,151,200
2025-08-27	1.190	1.190	1.140	1.140	1.119	2,210,800
2025-08-26	1.200	1.200	1.180	1.180	1.158	616,700
2025-08-25	1.190	1.220	1.190	1.190	1.168	1,200,400
2025-08-22	1.180	1.210	1.180	1.190	1.168	1,194,337
2025-08-21	1.190	1.200	1.170	1.190	1.168	492,500
2025-08-20	1.250	1.260	1.190	1.190	1.168	2,404,600
2025-08-19	1.270	1.270	1.250	1.250	1.226	2,393,100
2025-08-18	1.320	1.320	1.270	1.270	1.246	2,736,300
2025-08-15	1.330	1.370	1.300	1.320	1.295	4,116,300
2025-08-14	1.270	1.370	1.270	1.320	1.295	4,412,504
2025-08-13	1.250	1.270	1.250	1.270	1.246	365,200
2025-08-08	1.240	1.300	1.240	1.250	1.226	1,337,906
2025-08-07	1.260	1.270	1.240	1.250	1.226	411,501
2025-08-06	1.210	1.280	1.210	1.260	1.236	946,800
2025-08-05	1.240	1.240	1.210	1.220	1.197	672,605
2025-08-04	1.240	1.270	1.230	1.230	1.207	544,800
2025-08-01	1.270	1.290	1.240	1.240	1.217	2,457,902
2025-07-31	1.280	1.280	1.260	1.260	1.236	324,300
2025-07-30	1.280	1.280	1.260	1.270	1.246	209,201
2025-07-29	1.280	1.320	1.270	1.280	1.256	864,900
2025-07-25	1.280	1.290	1.280	1.290	1.266	336,800
2025-07-24	1.290	1.320	1.270	1.280	1.256	1,372,400
2025-07-23	1.220	1.410	1.210	1.280	1.256	5,765,903

← NewerPage 5 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.