The Platinum Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1.220 | 1.410 | 1.210 | 1.280 | 1.256 | 5,765,903 |
| 2025-07-22 | 1.240 | 1.240 | 1.220 | 1.230 | 1.207 | 920,337 |
| 2025-07-21 | 1.210 | 1.280 | 1.200 | 1.230 | 1.207 | 1,780,200 |
| 2025-07-18 | 1.220 | 1.230 | 1.220 | 1.220 | 1.197 | 687,538 |
| 2025-07-17 | 1.220 | 1.230 | 1.190 | 1.220 | 1.197 | 636,500 |
| 2025-07-16 | 1.180 | 1.230 | 1.170 | 1.210 | 1.187 | 1,618,703 |
| 2025-07-15 | 1.180 | 1.180 | 1.140 | 1.180 | 1.158 | 788,800 |
| 2025-07-14 | 1.200 | 1.200 | 1.150 | 1.160 | 1.138 | 1,424,500 |
| 2025-07-11 | 1.150 | 1.160 | 1.150 | 1.150 | 1.128 | 930,900 |
| 2025-07-09 | 1.130 | 1.140 | 1.120 | 1.130 | 1.109 | 424,600 |
| 2025-07-08 | 1.120 | 1.150 | 1.120 | 1.130 | 1.109 | 706,700 |
| 2025-07-07 | 1.140 | 1.140 | 1.120 | 1.120 | 1.099 | 193,600 |
| 2025-07-04 | 1.150 | 1.160 | 1.130 | 1.140 | 1.119 | 958,100 |
| 2025-07-03 | 1.140 | 1.150 | 1.130 | 1.150 | 1.128 | 595,400 |
| 2025-07-02 | 1.150 | 1.160 | 1.130 | 1.140 | 1.119 | 904,133 |
| 2025-07-01 | 1.080 | 1.160 | 1.080 | 1.130 | 1.109 | 2,706,229 |
| 2025-06-30 | 1.060 | 1.080 | 1.060 | 1.080 | 1.060 | 302,200 |
| 2025-06-27 | 1.060 | 1.070 | 1.040 | 1.060 | 1.040 | 616,538 |
| 2025-06-26 | 1.010 | 1.080 | 1.010 | 1.060 | 1.040 | 1,335,959 |
| 2025-06-25 | 1.010 | 1.020 | 0.990 | 1.010 | 0.991 | 1,281,722 |
| 2025-06-24 | 1.000 | 1.030 | 1.000 | 1.010 | 0.991 | 816,702 |
| 2025-06-23 | 1.000 | 1.000 | 0.980 | 0.990 | 0.971 | 297,100 |
| 2025-06-20 | 0.990 | 1.000 | 0.990 | 1.000 | 0.981 | 567,901 |
| 2025-06-19 | 0.990 | 1.000 | 0.970 | 0.990 | 0.971 | 1,477,718 |
| 2025-06-18 | 1.010 | 1.010 | 0.990 | 1.000 | 0.981 | 8,124,902 |
| 2025-06-17 | 1.000 | 1.010 | 0.980 | 1.000 | 0.981 | 1,178,100 |
| 2025-06-16 | 1.030 | 1.030 | 0.970 | 1.000 | 0.981 | 1,349,438 |
| 2025-06-13 | 1.060 | 1.060 | 1.020 | 1.030 | 1.011 | 1,289,602 |
| 2025-06-12 | 1.070 | 1.090 | 1.060 | 1.060 | 1.040 | 1,456,400 |
| 2025-06-11 | 1.080 | 1.090 | 1.060 | 1.080 | 1.060 | 777,000 |
| 2025-06-10 | 1.100 | 1.130 | 1.090 | 1.090 | 1.069 | 492,605 |
| 2025-06-09 | 1.070 | 1.110 | 1.050 | 1.090 | 1.069 | 991,300 |
| 2025-06-06 | 1.070 | 1.070 | 1.050 | 1.070 | 1.050 | 897,201 |
| 2025-06-05 | 1.070 | 1.080 | 1.050 | 1.070 | 1.050 | 1,026,500 |
| 2025-06-04 | 1.120 | 1.120 | 1.070 | 1.070 | 1.050 | 1,107,450 |
| 2025-05-30 | 1.240 | 1.250 | 1.070 | 1.090 | 1.069 | 6,638,351 |
| 2025-05-29 | 1.240 | 1.250 | 1.230 | 1.240 | 1.217 | 484,500 |
| 2025-05-28 | 1.250 | 1.260 | 1.240 | 1.240 | 1.217 | 1,196,804 |
| 2025-05-27 | 1.280 | 1.280 | 1.240 | 1.250 | 1.226 | 341,700 |
| 2025-05-26 | 1.270 | 1.270 | 1.240 | 1.250 | 1.226 | 541,938 |
| 2025-05-23 | 1.280 | 1.290 | 1.260 | 1.260 | 1.236 | 1,347,038 |
| 2025-05-22 | 1.300 | 1.300 | 1.280 | 1.280 | 1.256 | 249,438 |
| 2025-05-21 | 1.320 | 1.330 | 1.270 | 1.300 | 1.276 | 951,400 |
| 2025-05-20 | 1.350 | 1.350 | 1.290 | 1.300 | 1.276 | 1,300,942 |
| 2025-05-19 | 1.310 | 1.310 | 1.310 | 1.310 | 1.285 | 1,705,009 |
| 2025-05-16 | 1.330 | 1.350 | 1.310 | 1.310 | 1.285 | 896,118 |
| 2025-05-15 | 1.340 | 1.340 | 1.300 | 1.310 | 1.285 | 1,062,800 |
| 2025-05-14 | 1.390 | 1.410 | 1.310 | 1.310 | 1.285 | 5,227,970 |
| 2025-05-13 | 1.380 | 1.380 | 1.330 | 1.330 | 1.305 | 1,712,300 |
| 2025-05-09 | 1.380 | 1.390 | 1.370 | 1.380 | 1.354 | 798,300 |
| 2025-05-08 | 1.390 | 1.400 | 1.380 | 1.380 | 1.354 | 1,135,600 |
| 2025-05-07 | 1.410 | 1.420 | 1.380 | 1.390 | 1.364 | 6,244,700 |
| 2025-05-06 | 1.390 | 1.420 | 1.390 | 1.400 | 1.374 | 4,206,600 |
| 2025-05-02 | 1.410 | 1.410 | 1.400 | 1.400 | 1.374 | 423,723 |
| 2025-04-30 | 1.390 | 1.410 | 1.390 | 1.400 | 1.374 | 348,300 |
| 2025-04-29 | 1.410 | 1.410 | 1.380 | 1.390 | 1.364 | 385,700 |
| 2025-04-28 | 1.390 | 1.410 | 1.370 | 1.390 | 1.364 | 585,600 |
| 2025-04-25 | 1.390 | 1.420 | 1.370 | 1.380 | 1.354 | 2,892,510 |
| 2025-04-24 | 1.380 | 1.400 | 1.380 | 1.390 | 1.364 | 395,601 |
| 2025-04-23 | 1.380 | 1.410 | 1.380 | 1.380 | 1.354 | 98,000 |
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.