Planet Communications Asia Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.600	2.600	2.520	2.600	2.600	4,422,800
2022-02-04	2.640	2.660	2.580	2.620	2.620	3,948,100
2022-02-03	2.640	2.640	2.560	2.620	2.620	2,474,400
2022-02-02	2.640	2.660	2.560	2.640	2.640	2,395,300
2022-02-01	2.640	2.700	2.580	2.640	2.640	3,570,300
2022-01-31	2.560	2.640	2.560	2.640	2.640	5,885,000
2022-01-28	2.520	2.600	2.520	2.540	2.540	2,860,100
2022-01-27	2.620	2.620	2.480	2.520	2.520	9,505,700
2022-01-26	2.740	2.740	2.600	2.680	2.680	4,779,500
2022-01-25	2.780	2.780	2.500	2.760	2.760	18,342,300
2022-01-24	2.720	2.780	2.720	2.760	2.760	6,157,200
2022-01-21	2.720	2.860	2.680	2.720	2.720	39,039,100
2022-01-20	2.680	2.780	2.680	2.720	2.720	10,410,100
2022-01-19	2.680	2.740	2.660	2.680	2.680	5,422,500
2022-01-18	2.760	2.780	2.640	2.680	2.680	7,379,800
2022-01-17	2.740	2.860	2.700	2.740	2.740	26,128,700
2022-01-14	2.680	2.740	2.620	2.680	2.680	15,830,300
2022-01-13	2.500	2.720	2.440	2.660	2.660	34,443,400
2022-01-12	2.520	2.520	2.440	2.460	2.460	11,152,000
2022-01-11	2.340	2.560	2.340	2.520	2.520	32,095,700
2022-01-10	2.300	2.320	2.280	2.280	2.280	1,828,400
2022-01-07	2.300	2.320	2.280	2.300	2.300	1,632,400
2022-01-06	2.340	2.360	2.280	2.300	2.300	2,687,100
2022-01-05	2.320	2.360	2.320	2.340	2.340	4,132,300
2022-01-04	2.320	2.360	2.320	2.340	2.340	2,038,700
2021-12-30	2.400	2.420	2.300	2.320	2.320	10,495,500
2021-12-29	2.180	2.240	2.180	2.240	2.240	1,524,800
2021-12-28	2.180	2.280	2.160	2.200	2.200	5,587,300
2021-12-27	2.240	2.280	2.140	2.180	2.180	6,658,500
2021-12-24	2.260	2.260	2.220	2.240	2.240	1,005,200
2021-12-23	2.300	2.300	2.240	2.240	2.240	2,204,300
2021-12-22	2.280	2.340	2.280	2.280	2.280	5,914,300
2021-12-21	2.240	2.280	2.220	2.260	2.260	2,736,300
2021-12-20	2.260	2.300	2.220	2.220	2.220	3,447,300
2021-12-17	2.200	2.280	2.180	2.240	2.240	5,196,100
2021-12-16	2.280	2.340	2.240	2.260	2.260	9,400,600
2021-12-15	2.420	2.420	2.240	2.260	2.260	22,909,600
2021-12-14	2.460	2.480	2.400	2.440	2.440	3,925,200
2021-12-13	2.460	2.480	2.400	2.440	2.440	3,639,200
2021-12-09	2.460	2.500	2.420	2.440	2.440	1,975,300
2021-12-08	2.520	2.560	2.400	2.440	2.440	9,914,500
2021-12-07	2.400	2.620	2.400	2.520	2.520	17,863,000
2021-12-03	2.380	2.480	2.380	2.400	2.400	3,114,100
2021-12-02	2.480	2.480	2.340	2.360	2.360	6,620,900
2021-12-01	2.480	2.540	2.380	2.460	2.460	8,317,800
2021-11-30	2.480	2.600	2.380	2.460	2.460	6,435,200
2021-11-29	2.660	2.660	2.460	2.460	2.460	14,726,100
2021-11-26	2.680	2.720	2.620	2.660	2.660	3,992,100
2021-11-25	2.700	2.760	2.680	2.700	2.700	6,798,500
2021-11-24	2.740	2.800	2.660	2.700	2.700	8,544,600
2021-11-23	2.980	3.020	2.720	2.720	2.720	27,308,500
2021-11-22	2.900	2.980	2.860	2.960	2.960	20,862,100
2021-11-19	2.900	2.920	2.840	2.880	2.880	5,357,900
2021-11-18	2.840	2.960	2.840	2.900	2.900	7,027,300
2021-11-17	2.880	2.940	2.840	2.860	2.860	5,068,000
2021-11-16	2.860	2.920	2.800	2.880	2.880	5,443,200
2021-11-15	2.840	2.880	2.800	2.860	2.860	5,026,600
2021-11-12	2.780	2.840	2.760	2.800	2.800	3,587,500
2021-11-11	2.720	2.780	2.700	2.760	2.760	1,777,400
2021-11-10	2.720	2.760	2.700	2.740	2.740	1,026,200

← NewerPage 20 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.