The Platinum Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.410 | 1.410 | 1.370 | 1.400 | 1.374 | 161,300 |
| 2025-04-21 | 1.400 | 1.430 | 1.380 | 1.400 | 1.374 | 1,063,001 |
| 2025-04-18 | 1.340 | 1.390 | 1.330 | 1.390 | 1.364 | 409,201 |
| 2025-04-17 | 1.280 | 1.330 | 1.280 | 1.320 | 1.295 | 603,818 |
| 2025-04-16 | 1.270 | 1.300 | 1.230 | 1.290 | 1.266 | 1,137,700 |
| 2025-04-11 | 1.310 | 1.320 | 1.250 | 1.250 | 1.226 | 1,292,919 |
| 2025-04-10 | 1.360 | 1.490 | 1.320 | 1.320 | 1.295 | 863,609 |
| 2025-04-09 | 1.300 | 1.330 | 1.280 | 1.320 | 1.295 | 315,600 |
| 2025-04-08 | 1.400 | 1.410 | 1.290 | 1.310 | 1.285 | 2,708,400 |
| 2025-04-04 | 1.530 | 1.530 | 1.450 | 1.450 | 1.423 | 830,600 |
| 2025-04-03 | 1.500 | 1.500 | 1.470 | 1.500 | 1.472 | 881,119 |
| 2025-04-02 | 1.510 | 1.510 | 1.480 | 1.500 | 1.472 | 232,000 |
| 2025-04-01 | 1.470 | 1.500 | 1.430 | 1.490 | 1.462 | 980,200 |
| 2025-03-31 | 1.530 | 1.560 | 1.470 | 1.480 | 1.452 | 3,418,300 |
| 2025-03-28 | 1.530 | 1.560 | 1.520 | 1.550 | 1.521 | 179,600 |
| 2025-03-27 | 1.560 | 1.570 | 1.520 | 1.530 | 1.501 | 553,900 |
| 2025-03-26 | 1.560 | 1.560 | 1.550 | 1.560 | 1.531 | 101,303 |
| 2025-03-25 | 1.600 | 1.620 | 1.560 | 1.560 | 1.531 | 579,200 |
| 2025-03-24 | 1.590 | 1.600 | 1.580 | 1.600 | 1.570 | 26,800 |
| 2025-03-21 | 1.630 | 1.630 | 1.580 | 1.600 | 1.570 | 242,805 |
| 2025-03-20 | 1.520 | 1.650 | 1.520 | 1.610 | 1.580 | 1,136,900 |
| 2025-03-19 | 1.570 | 1.620 | 1.460 | 1.540 | 1.511 | 5,868,800 |
| 2025-03-18 | 1.720 | 1.720 | 1.560 | 1.560 | 1.531 | 1,585,605 |
| 2025-03-17 | 1.650 | 1.650 | 1.640 | 1.650 | 1.619 | 414,905 |
| 2025-03-14 | 1.690 | 1.690 | 1.640 | 1.640 | 1.609 | 1,647,600 |
| 2025-03-13 | 1.700 | 1.710 | 1.690 | 1.690 | 1.658 | 332,300 |
| 2025-03-12 | 1.720 | 1.730 | 1.700 | 1.700 | 1.668 | 307,400 |
| 2025-03-11 | 1.700 | 1.740 | 1.690 | 1.710 | 1.678 | 534,518 |
| 2025-03-10 | 1.730 | 1.740 | 1.710 | 1.710 | 1.678 | 655,800 |
| 2025-03-07 | 1.730 | 1.740 | 1.720 | 1.730 | 1.697 | 128,800 |
| 2025-03-06 | 1.730 | 1.750 | 1.710 | 1.720 | 1.688 | 512,300 |
| 2025-03-05 | 1.740 | 1.740 | 1.720 | 1.730 | 1.697 | 570,419 |
| 2025-03-04 | 1.730 | 1.760 | 1.720 | 1.740 | 1.707 | 239,401 |
| 2025-03-03 | 1.760 | 1.820 | 1.730 | 1.730 | 1.697 | 537,118 |
| 2025-02-28 | 1.800 | 1.810 | 1.750 | 1.770 | 1.737 | 1,130,601 |
| 2025-02-27 | 1.840 | 1.850 | 1.820 | 1.820 | 1.786 | 546,603 |
| 2025-02-26 | 1.850 | 1.920 | 1.850 | 1.850 | 1.815 | 388,483 |
| 2025-02-25 | 1.950 | 1.960 | 1.840 | 1.860 | 1.825 | 1,206,902 |
| 2025-02-24 | 1.970 | 2.020 | 1.960 | 1.970 | 1.933 | 754,104 |
| 2025-02-21 | 2.100 | 2.140 | 1.980 | 2.000 | 1.962 | 5,565,502 |
| 2025-02-20 | 1.910 | 1.940 | 1.900 | 1.910 | 1.874 | 168,700 |
| 2025-02-19 | 1.880 | 1.940 | 1.860 | 1.930 | 1.894 | 423,100 |
| 2025-02-18 | 1.870 | 1.880 | 1.830 | 1.860 | 1.825 | 487,400 |
| 2025-02-17 | 1.820 | 1.940 | 1.810 | 1.830 | 1.796 | 504,100 |
| 2025-02-14 | 1.850 | 1.850 | 1.830 | 1.830 | 1.796 | 665,703 |
| 2025-02-13 | 1.900 | 1.900 | 1.830 | 1.870 | 1.835 | 51,300 |
| 2025-02-11 | 1.820 | 1.880 | 1.820 | 1.840 | 1.805 | 274,200 |
| 2025-02-10 | 1.830 | 1.840 | 1.820 | 1.830 | 1.796 | 195,800 |
| 2025-02-07 | 1.820 | 1.840 | 1.820 | 1.830 | 1.796 | 310,700 |
| 2025-02-06 | 1.830 | 1.840 | 1.810 | 1.820 | 1.786 | 603,701 |
| 2025-02-05 | 1.860 | 1.860 | 1.820 | 1.830 | 1.796 | 350,302 |
| 2025-02-04 | 1.860 | 1.920 | 1.840 | 1.840 | 1.805 | 519,701 |
| 2025-02-03 | 1.860 | 1.880 | 1.820 | 1.850 | 1.815 | 205,700 |
| 2025-01-31 | 1.920 | 1.920 | 1.880 | 1.880 | 1.845 | 261,400 |
| 2025-01-30 | 1.990 | 2.000 | 1.940 | 1.940 | 1.903 | 464,400 |
| 2025-01-29 | 1.900 | 2.000 | 1.900 | 1.980 | 1.943 | 352,097 |
| 2025-01-28 | 1.920 | 1.920 | 1.900 | 1.910 | 1.874 | 223,300 |
| 2025-01-27 | 1.890 | 1.920 | 1.890 | 1.900 | 1.864 | 244,895 |
| 2025-01-24 | 1.870 | 1.940 | 1.860 | 1.940 | 1.903 | 119,100 |
| 2025-01-23 | 1.870 | 1.940 | 1.870 | 1.880 | 1.845 | 111,200 |
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.