Planet Communications Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.120	2.120	2.060	2.080	2.080	661,700
2022-05-10	2.100	2.140	2.060	2.140	2.140	260,900
2022-05-09	2.060	2.120	1.980	2.120	2.120	1,358,500
2022-05-06	2.060	2.140	1.960	2.040	2.040	2,646,000
2022-05-05	2.260	2.280	2.140	2.140	2.140	2,872,200
2022-05-03	2.280	2.280	2.240	2.240	2.240	1,866,400
2022-04-29	2.300	2.320	2.280	2.300	2.300	416,200
2022-04-28	2.280	2.320	2.280	2.300	2.300	282,000
2022-04-27	2.300	2.340	2.280	2.280	2.280	981,200
2022-04-26	2.380	2.380	2.300	2.300	2.300	1,174,100
2022-04-25	2.340	2.380	2.320	2.360	2.360	894,300
2022-04-22	2.380	2.400	2.340	2.340	2.340	1,224,400
2022-04-21	2.380	2.400	2.380	2.380	2.380	661,700
2022-04-20	2.400	2.420	2.380	2.380	2.380	1,603,300
2022-04-19	2.420	2.480	2.380	2.380	2.380	3,604,000
2022-04-18	2.340	2.460	2.340	2.440	2.440	2,634,600
2022-04-12	2.320	2.360	2.320	2.340	2.340	1,019,400
2022-04-11	2.400	2.400	2.320	2.320	2.320	2,648,900
2022-04-08	2.440	2.540	2.400	2.400	2.400	7,136,900
2022-04-07	2.320	2.440	2.280	2.420	2.420	5,732,200
2022-04-05	2.360	2.380	2.320	2.320	2.320	1,062,100
2022-04-04	2.400	2.420	2.340	2.360	2.360	1,371,700
2022-04-01	2.380	2.420	2.380	2.400	2.400	1,088,400
2022-03-31	2.420	2.420	2.380	2.380	2.380	778,700
2022-03-30	2.380	2.400	2.360	2.400	2.400	1,101,300
2022-03-29	2.420	2.440	2.380	2.400	2.400	1,018,100
2022-03-28	2.380	2.440	2.380	2.400	2.400	1,315,000
2022-03-25	2.480	2.500	2.380	2.400	2.400	2,689,000
2022-03-24	2.540	2.540	2.440	2.480	2.480	3,799,500
2022-03-23	2.560	2.600	2.540	2.560	2.560	732,200
2022-03-22	2.600	2.600	2.540	2.540	2.540	2,319,400
2022-03-21	2.580	2.620	2.560	2.580	2.580	3,318,800
2022-03-18	2.620	2.640	2.560	2.560	2.560	2,304,100
2022-03-17	2.580	2.620	2.580	2.600	2.600	3,597,000
2022-03-16	2.540	2.600	2.520	2.560	2.560	2,366,900
2022-03-15	2.600	2.660	2.520	2.540	2.540	3,106,500
2022-03-14	2.500	2.600	2.460	2.580	2.580	4,687,900
2022-03-11	2.440	2.520	2.380	2.480	2.480	6,653,000
2022-03-10	2.460	2.480	2.380	2.440	2.440	3,427,700
2022-03-09	2.280	2.440	2.280	2.440	2.440	2,565,100
2022-03-08	2.400	2.400	2.180	2.360	2.360	3,339,800
2022-03-07	2.400	2.440	2.340	2.420	2.420	3,460,700
2022-03-04	2.440	2.460	2.380	2.460	2.460	2,809,700
2022-03-03	2.460	2.480	2.420	2.460	2.460	1,285,000
2022-03-02	2.480	2.480	2.420	2.480	2.480	1,502,700
2022-03-01	2.480	2.480	2.420	2.480	2.480	1,641,000
2022-02-28	2.460	2.480	2.440	2.460	2.460	1,343,000
2022-02-25	2.440	2.480	2.400	2.460	2.460	2,252,100
2022-02-24	2.500	2.500	2.360	2.440	2.440	6,125,500
2022-02-23	2.380	2.600	2.380	2.520	2.520	7,892,400
2022-02-22	2.440	2.460	2.340	2.400	2.400	4,573,200
2022-02-21	2.540	2.540	2.500	2.500	2.500	2,388,800
2022-02-18	2.540	2.580	2.520	2.520	2.520	3,371,900
2022-02-17	2.600	2.620	2.520	2.520	2.520	3,786,400
2022-02-15	2.500	2.640	2.500	2.600	2.600	5,450,300
2022-02-14	2.560	2.580	2.500	2.520	2.520	3,639,300
2022-02-11	2.540	2.660	2.540	2.560	2.560	26,524,200
2022-02-10	2.680	2.720	2.560	2.580	2.580	24,995,000
2022-02-09	2.580	2.720	2.560	2.660	2.660	24,798,300
2022-02-08	2.600	2.620	2.560	2.600	2.600	1,574,100

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.