Plan B Media PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.450 | 8.500 | 8.350 | 8.350 | 7.768 | 5,235,918 |
| 2024-04-29 | 8.400 | 8.500 | 8.350 | 8.400 | 7.814 | 1,817,020 |
| 2024-04-26 | 8.450 | 8.500 | 8.350 | 8.450 | 7.861 | 2,114,870 |
| 2024-04-25 | 8.300 | 8.450 | 8.300 | 8.450 | 7.861 | 2,862,306 |
| 2024-04-24 | 8.400 | 8.450 | 8.300 | 8.300 | 7.721 | 3,645,520 |
| 2024-04-23 | 8.400 | 8.500 | 8.300 | 8.450 | 7.861 | 2,906,121 |
| 2024-04-22 | 8.150 | 8.500 | 8.100 | 8.400 | 7.814 | 6,018,898 |
| 2024-04-19 | 8.200 | 8.200 | 8.000 | 8.050 | 7.489 | 5,045,477 |
| 2024-04-18 | 8.500 | 8.500 | 8.250 | 8.300 | 7.721 | 4,711,126 |
| 2024-04-17 | 8.500 | 8.550 | 8.400 | 8.400 | 7.814 | 4,762,055 |
| 2024-04-11 | 8.700 | 8.700 | 8.500 | 8.600 | 8.000 | 4,815,150 |
| 2024-04-10 | 8.450 | 8.750 | 8.450 | 8.700 | 8.093 | 10,063,640 |
| 2024-04-09 | 8.300 | 8.450 | 8.250 | 8.400 | 7.814 | 4,585,859 |
| 2024-04-05 | 8.400 | 8.450 | 8.300 | 8.300 | 7.721 | 5,333,225 |
| 2024-04-04 | 8.450 | 8.450 | 8.400 | 8.450 | 7.861 | 887,844 |
| 2024-04-03 | 8.450 | 8.450 | 8.300 | 8.400 | 7.814 | 6,103,264 |
| 2024-04-02 | 8.500 | 8.550 | 8.300 | 8.550 | 7.954 | 11,610,920 |
| 2024-04-01 | 8.650 | 8.650 | 8.500 | 8.500 | 7.907 | 7,518,092 |
| 2024-03-29 | 8.650 | 8.650 | 8.550 | 8.650 | 8.047 | 4,806,007 |
| 2024-03-28 | 8.650 | 8.700 | 8.650 | 8.650 | 8.047 | 2,115,830 |
| 2024-03-27 | 8.700 | 8.750 | 8.550 | 8.600 | 8.000 | 4,932,361 |
| 2024-03-26 | 8.550 | 8.650 | 8.500 | 8.650 | 8.047 | 4,560,828 |
| 2024-03-25 | 8.600 | 8.700 | 8.450 | 8.550 | 7.954 | 13,850,170 |
| 2024-03-22 | 8.550 | 8.600 | 8.450 | 8.550 | 7.954 | 5,871,880 |
| 2024-03-21 | 8.450 | 8.550 | 8.400 | 8.500 | 7.907 | 3,457,182 |
| 2024-03-20 | 8.450 | 8.500 | 8.400 | 8.400 | 7.814 | 4,961,236 |
| 2024-03-19 | 8.250 | 8.500 | 8.250 | 8.450 | 7.861 | 10,159,950 |
| 2024-03-18 | 8.500 | 8.550 | 8.000 | 8.300 | 7.721 | 34,016,520 |
| 2024-03-15 | 8.550 | 8.650 | 8.450 | 8.450 | 7.861 | 6,921,460 |
| 2024-03-14 | 8.550 | 8.600 | 8.500 | 8.600 | 8.000 | 5,009,889 |
| 2024-03-13 | 8.650 | 8.700 | 8.500 | 8.500 | 7.907 | 12,534,010 |
| 2024-03-12 | 8.750 | 8.800 | 8.650 | 8.650 | 8.047 | 6,487,552 |
| 2024-03-11 | 8.800 | 8.850 | 8.750 | 8.750 | 8.140 | 4,173,703 |
| 2024-03-08 | 8.850 | 8.950 | 8.750 | 8.800 | 8.186 | 6,754,920 |
| 2024-03-07 | 8.850 | 8.850 | 8.700 | 8.850 | 8.233 | 4,656,801 |
| 2024-03-06 | 8.750 | 8.900 | 8.750 | 8.800 | 8.186 | 3,727,340 |
| 2024-03-05 | 8.850 | 8.850 | 8.700 | 8.750 | 8.140 | 7,799,676 |
| 2024-03-04 | 8.900 | 9.000 | 8.850 | 8.850 | 8.233 | 3,419,445 |
| 2024-03-01 | 8.800 | 8.950 | 8.750 | 8.900 | 8.279 | 6,926,262 |
| 2024-02-29 | 8.950 | 8.950 | 8.700 | 8.750 | 8.140 | 20,365,250 |
| 2024-02-28 | 8.950 | 9.000 | 8.800 | 9.000 | 8.372 | 18,210,660 |
| 2024-02-27 | 8.900 | 9.200 | 8.900 | 9.150 | 8.512 | 17,826,480 |
| 2024-02-23 | 8.900 | 9.000 | 8.850 | 8.900 | 8.279 | 2,364,911 |
| 2024-02-22 | 8.850 | 8.900 | 8.800 | 8.850 | 8.233 | 4,998,840 |
| 2024-02-21 | 8.800 | 8.900 | 8.750 | 8.850 | 8.233 | 3,754,601 |
| 2024-02-20 | 8.700 | 8.800 | 8.600 | 8.750 | 8.140 | 8,840,149 |
| 2024-02-19 | 8.850 | 8.850 | 8.750 | 8.750 | 8.140 | 8,877,367 |
| 2024-02-16 | 8.900 | 8.950 | 8.850 | 8.850 | 8.233 | 4,046,636 |
| 2024-02-15 | 8.900 | 8.950 | 8.900 | 8.900 | 8.279 | 1,391,211 |
| 2024-02-14 | 8.950 | 9.000 | 8.900 | 8.950 | 8.326 | 9,445,085 |
| 2024-02-13 | 9.100 | 9.100 | 9.000 | 9.000 | 8.372 | 4,054,523 |
| 2024-02-12 | 8.950 | 9.100 | 8.950 | 9.050 | 8.419 | 11,027,310 |
| 2024-02-09 | 8.900 | 8.950 | 8.850 | 8.900 | 8.279 | 5,606,405 |
| 2024-02-08 | 9.000 | 9.050 | 8.850 | 8.900 | 8.279 | 3,918,961 |
| 2024-02-07 | 8.900 | 9.100 | 8.850 | 9.000 | 8.372 | 10,372,960 |
| 2024-02-06 | 8.750 | 9.000 | 8.750 | 8.900 | 8.279 | 10,192,160 |
| 2024-02-05 | 8.750 | 8.900 | 8.700 | 8.700 | 8.093 | 7,354,020 |
| 2024-02-02 | 8.650 | 8.850 | 8.500 | 8.750 | 8.140 | 12,256,720 |
| 2024-02-01 | 8.800 | 8.800 | 8.600 | 8.650 | 8.047 | 6,142,454 |
| 2024-01-31 | 8.750 | 8.900 | 8.650 | 8.800 | 8.186 | 8,770,822 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0435 THB |
| 2026-04-20 | 0.0435 THB |
| 2025-11-24 | 0.1674 THB |
| 2024-11-25 | 0.1166 THB |
| 2023-12-27 | 0.0748 THB |
| 2022-12-30 | 0.0701 THB |
| 2020-11-24 | 0.0773 THB |
| 2020-02-26 | 0.0618 THB |
| 2019-08-28 | 0.0910 THB |
| 2019-05-09 | 0.0910 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.