The Platinum Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.860	1.910	1.850	1.880	1.845	276,831
2025-01-21	1.840	1.850	1.830	1.850	1.815	1,488,901
2025-01-20	1.810	1.840	1.810	1.820	1.786	1,413,200
2025-01-17	1.850	1.850	1.810	1.810	1.776	730,401
2025-01-16	1.840	1.860	1.830	1.850	1.815	707,600
2025-01-15	1.870	1.870	1.830	1.830	1.796	686,203
2025-01-14	1.900	1.920	1.850	1.870	1.835	825,220
2025-01-13	1.980	1.980	1.890	1.890	1.854	1,532,556
2025-01-10	2.020	2.060	1.970	1.980	1.943	1,835,102
2025-01-09	2.080	2.080	2.000	2.020	1.982	780,301
2025-01-08	2.160	2.160	2.060	2.080	2.041	1,105,100
2025-01-07	2.140	2.160	2.120	2.160	2.119	316,700
2025-01-06	2.200	2.220	2.120	2.120	2.080	1,035,600
2025-01-03	2.220	2.260	2.200	2.220	2.178	213,500
2025-01-02	2.240	2.240	2.180	2.220	2.178	190,800
2024-12-30	2.220	2.260	2.220	2.260	2.217	134,300
2024-12-27	2.220	2.260	2.220	2.220	2.178	28,600
2024-12-26	2.260	2.260	2.200	2.200	2.159	261,701
2024-12-25	2.260	2.300	2.260	2.280	2.237	176,300
2024-12-24	2.180	2.260	2.180	2.260	2.217	185,000
2024-12-23	2.140	2.160	2.120	2.160	2.119	28,823,811
2024-12-20	2.160	2.180	2.140	2.140	2.100	296,947
2024-12-19	2.220	2.220	2.140	2.160	2.119	833,547
2024-12-18	2.300	2.300	2.240	2.240	2.198	53,091
2024-12-17	2.260	2.280	2.240	2.280	2.237	233,800
2024-12-16	2.300	2.300	2.260	2.260	2.217	110,700
2024-12-13	2.340	2.340	2.300	2.300	2.257	309,900
2024-12-12	2.360	2.360	2.320	2.320	2.276	205,400
2024-12-11	2.320	2.360	2.320	2.340	2.296	123,600
2024-12-09	2.360	2.360	2.320	2.340	2.296	290,000
2024-12-06	2.320	2.360	2.320	2.360	2.316	173,800
2024-12-04	2.340	2.400	2.340	2.340	2.296	460,000
2024-12-03	2.320	2.340	2.300	2.340	2.296	113,300
2024-12-02	2.320	2.320	2.280	2.320	2.276	360,191
2024-11-29	2.320	2.340	2.300	2.320	2.276	198,800
2024-11-28	2.360	2.460	2.300	2.320	2.276	695,101
2024-11-27	2.440	2.460	2.400	2.400	2.355	250,801
2024-11-26	2.380	2.460	2.360	2.440	2.394	163,940
2024-11-25	2.340	2.360	2.340	2.360	2.316	282,600
2024-11-22	2.300	2.400	2.300	2.320	2.276	396,600
2024-11-21	2.360	2.380	2.300	2.320	2.276	526,400
2024-11-20	2.400	2.400	2.300	2.380	2.335	364,803
2024-11-19	2.460	2.500	2.400	2.400	2.355	142,844
2024-11-18	2.460	2.460	2.380	2.440	2.394	90,401
2024-11-15	2.500	2.500	2.280	2.400	2.355	1,643,287
2024-11-14	2.500	2.540	2.460	2.460	2.414	1,283,200
2024-11-13	2.460	2.680	2.400	2.440	2.394	5,393,387
2024-11-12	2.200	2.240	2.200	2.220	2.178	145,300
2024-11-11	2.200	2.240	2.200	2.200	2.159	533,600
2024-11-08	2.180	2.200	2.160	2.200	2.159	240,101
2024-11-07	2.180	2.180	2.160	2.180	2.139	91,004
2024-11-06	2.180	2.180	2.160	2.160	2.119	115,275
2024-11-05	2.220	2.220	2.180	2.180	2.139	124,905
2024-11-04	2.220	2.240	2.180	2.180	2.139	109,101
2024-11-01	2.240	2.240	2.220	2.220	2.178	34,800
2024-10-31	2.180	2.240	2.180	2.240	2.198	63,102
2024-10-30	2.220	2.240	2.220	2.220	2.178	73,410
2024-10-29	2.200	2.220	2.160	2.220	2.178	163,002
2024-10-28	2.160	2.200	2.140	2.200	2.159	73,400
2024-10-25	2.180	2.200	2.160	2.180	2.139	254,000

← NewerPage 8 of 21 · 1,216 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.