The Platinum Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.200	2.300	2.180	2.180	2.139	819,409
2024-10-22	2.200	2.220	2.140	2.140	2.100	185,100
2024-10-21	2.200	2.200	2.200	2.200	2.159	140,200
2024-10-18	2.200	2.220	2.160	2.220	2.178	197,700
2024-10-17	2.220	2.260	2.200	2.200	2.159	274,157
2024-10-16	2.140	2.240	2.140	2.220	2.178	222,207
2024-10-15	2.220	2.220	2.120	2.140	2.100	377,361
2024-10-11	2.240	2.240	2.220	2.220	2.178	293,900
2024-10-10	2.220	2.240	2.220	2.220	2.178	143,000
2024-10-09	2.240	2.240	2.220	2.240	2.198	117,018
2024-10-08	2.260	2.260	2.200	2.240	2.198	330,210
2024-10-07	2.200	2.300	2.200	2.240	2.198	104,900
2024-10-04	2.220	2.240	2.200	2.220	2.178	173,500
2024-10-03	2.280	2.280	2.240	2.240	2.198	107,300
2024-10-02	2.320	2.320	2.260	2.280	2.237	416,009
2024-10-01	2.320	2.340	2.320	2.340	2.296	287,000
2024-09-30	2.340	2.340	2.320	2.320	2.276	118,945
2024-09-27	2.300	2.360	2.300	2.320	2.276	189,211
2024-09-26	2.340	2.340	2.320	2.320	2.276	245,201
2024-09-25	2.360	2.360	2.320	2.320	2.276	506,100
2024-09-24	2.360	2.380	2.320	2.360	2.316	395,302
2024-09-23	2.360	2.380	2.320	2.360	2.316	154,501
2024-09-20	2.380	2.400	2.360	2.360	2.316	434,603
2024-09-19	2.380	2.400	2.360	2.360	2.316	325,500
2024-09-18	2.420	2.420	2.360	2.380	2.335	284,800
2024-09-17	2.420	2.420	2.380	2.400	2.355	191,601
2024-09-16	2.300	2.420	2.300	2.400	2.355	378,900
2024-09-13	2.320	2.340	2.300	2.300	2.257	25,700
2024-09-12	2.300	2.320	2.280	2.320	2.276	280,800
2024-09-11	2.320	2.380	2.280	2.300	2.257	390,500
2024-09-10	2.440	2.440	2.360	2.380	2.335	233,105
2024-09-09	2.320	2.420	2.300	2.420	2.374	520,336
2024-09-06	2.280	2.340	2.260	2.320	2.276	844,900
2024-09-05	2.260	2.280	2.240	2.280	2.237	148,600
2024-09-04	2.260	2.280	2.180	2.220	2.178	225,505
2024-09-03	2.200	2.280	2.200	2.280	2.237	78,200
2024-09-02	2.200	2.220	2.200	2.220	2.178	104,300
2024-08-30	2.240	2.240	2.200	2.200	2.159	98,600
2024-08-29	2.280	2.280	2.220	2.220	2.178	153,100
2024-08-28	2.300	2.300	2.240	2.240	2.198	1,258,000
2024-08-27	2.280	2.280	2.240	2.240	2.198	376,400
2024-08-26	2.180	2.240	2.140	2.240	2.198	264,600
2024-08-23	2.100	2.180	2.100	2.160	2.119	445,700
2024-08-22	2.160	2.160	2.080	2.080	2.041	351,819
2024-08-21	2.120	2.140	2.080	2.140	2.100	16,801
2024-08-20	2.120	2.120	2.080	2.120	2.080	147,801
2024-08-19	2.140	2.160	2.100	2.120	2.080	920,900
2024-08-16	2.100	2.140	2.100	2.120	2.080	47,500
2024-08-15	2.040	2.120	2.040	2.060	2.021	289,400
2024-08-14	2.160	2.160	2.020	2.060	2.021	1,335,600
2024-08-13	2.040	2.080	2.020	2.060	2.021	282,200
2024-08-09	2.080	2.120	2.080	2.080	2.041	59,410
2024-08-08	2.060	2.120	2.060	2.080	2.041	197,800
2024-08-07	2.060	2.060	2.000	2.000	1.962	361,400
2024-08-06	2.020	2.060	2.000	2.020	1.982	258,700
2024-08-05	2.120	2.160	2.040	2.060	2.021	378,947
2024-08-02	2.180	2.180	2.120	2.140	2.100	72,906
2024-08-01	2.120	2.200	2.120	2.140	2.100	30,002
2024-07-31	2.160	2.160	2.120	2.120	2.080	43,900
2024-07-30	2.180	2.300	2.160	2.160	2.119	452,600

← NewerPage 9 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.