Plan B Media PCL (BKK:PLANB)
Thailand · Delayed Price · Currency is THB 4.580
-0.060 (-1.29%)
Sep 26, 2025, 4:29 PM ICT
Plan B Media PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 4.60 | 4.68 | 4.58 | 4.64 | 4.64 | 0.87% | 12,635,816 |
| Sep 24, 2025 | 4.50 | 4.60 | 4.48 | 4.60 | 4.60 | 2.22% | 16,342,187 |
| Sep 23, 2025 | 4.60 | 4.62 | 4.46 | 4.50 | 4.50 | -1.32% | 20,345,957 |
| Sep 22, 2025 | 4.74 | 4.74 | 4.56 | 4.56 | 4.56 | -3.39% | 19,859,189 |
| Sep 19, 2025 | 4.88 | 4.90 | 4.68 | 4.72 | 4.72 | -3.28% | 47,548,485 |
| Sep 18, 2025 | 4.98 | 5.00 | 4.86 | 4.88 | 4.88 | -1.61% | 20,846,031 |
| Sep 17, 2025 | 5.10 | 5.15 | 4.96 | 4.96 | 4.96 | -2.75% | 20,244,633 |
| Sep 16, 2025 | 5.00 | 5.10 | 4.94 | 5.10 | 5.10 | 2.00% | 24,236,234 |
| Sep 15, 2025 | 4.88 | 5.05 | 4.86 | 5.00 | 5.00 | 2.88% | 16,556,098 |
| Sep 12, 2025 | 4.92 | 4.94 | 4.86 | 4.86 | 4.86 | -0.41% | 9,445,017 |
| Sep 11, 2025 | 4.98 | 5.05 | 4.82 | 4.88 | 4.88 | -2.01% | 36,595,894 |
| Sep 10, 2025 | 5.00 | 5.05 | 4.92 | 4.98 | 4.98 | - | 16,670,105 |
| Sep 9, 2025 | 4.90 | 5.05 | 4.88 | 4.98 | 4.98 | 1.63% | 32,482,928 |
| Sep 8, 2025 | 5.00 | 5.00 | 4.82 | 4.90 | 4.90 | -2.97% | 40,996,829 |
| Sep 5, 2025 | 4.84 | 5.20 | 4.80 | 5.05 | 5.05 | 5.21% | 63,259,202 |
| Sep 4, 2025 | 4.80 | 4.92 | 4.74 | 4.80 | 4.80 | 0.84% | 32,216,822 |
| Sep 3, 2025 | 4.54 | 5.00 | 4.50 | 4.76 | 4.76 | 7.69% | 85,903,457 |
| Sep 2, 2025 | 4.40 | 4.56 | 4.38 | 4.42 | 4.42 | 0.91% | 29,570,603 |
| Sep 1, 2025 | 4.40 | 4.44 | 4.32 | 4.38 | 4.38 | -0.45% | 31,653,786 |
| Aug 29, 2025 | 4.54 | 4.56 | 4.38 | 4.40 | 4.40 | -4.35% | 61,022,883 |
| Aug 28, 2025 | 4.68 | 4.68 | 4.54 | 4.60 | 4.60 | -1.29% | 39,565,175 |
| Aug 27, 2025 | 4.84 | 4.90 | 4.66 | 4.66 | 4.66 | -2.92% | 19,921,490 |
| Aug 26, 2025 | 4.98 | 4.98 | 4.78 | 4.80 | 4.80 | -3.61% | 32,231,471 |
| Aug 25, 2025 | 4.90 | 5.10 | 4.86 | 4.98 | 4.98 | 3.32% | 33,319,472 |
| Aug 22, 2025 | 4.68 | 4.86 | 4.68 | 4.82 | 4.82 | 3.43% | 27,842,155 |
| Aug 21, 2025 | 4.70 | 4.74 | 4.64 | 4.66 | 4.66 | -0.85% | 19,220,115 |
| Aug 20, 2025 | 4.72 | 4.76 | 4.56 | 4.70 | 4.70 | -0.84% | 126,400,723 |
| Aug 19, 2025 | 4.70 | 4.76 | 4.68 | 4.74 | 4.74 | 1.28% | 10,958,065 |
| Aug 18, 2025 | 4.86 | 4.96 | 4.66 | 4.68 | 4.68 | -2.50% | 28,761,460 |
| Aug 15, 2025 | 4.82 | 5.00 | 4.72 | 4.80 | 4.80 | - | 44,643,612 |
| Aug 14, 2025 | 4.90 | 4.94 | 4.76 | 4.80 | 4.80 | -2.04% | 23,624,679 |
| Aug 13, 2025 | 5.10 | 5.15 | 4.90 | 4.90 | 4.90 | -3.92% | 31,649,039 |
| Aug 8, 2025 | 5.20 | 5.25 | 5.05 | 5.10 | 5.10 | -1.92% | 12,114,057 |
| Aug 7, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | 19,302,831 |
| Aug 6, 2025 | 5.20 | 5.35 | 5.15 | 5.35 | 5.35 | 2.88% | 17,862,705 |
| Aug 5, 2025 | 5.15 | 5.25 | 5.10 | 5.20 | 5.20 | 0.97% | 13,854,459 |
| Aug 4, 2025 | 5.10 | 5.15 | 5.00 | 5.15 | 5.15 | 0.98% | 7,605,042 |
| Aug 1, 2025 | 5.30 | 5.40 | 5.05 | 5.10 | 5.10 | -3.77% | 12,375,884 |
| Jul 31, 2025 | 5.65 | 5.70 | 5.25 | 5.30 | 5.30 | -5.36% | 30,158,528 |
| Jul 30, 2025 | 5.65 | 5.70 | 5.50 | 5.60 | 5.60 | - | 13,617,325 |
| Jul 29, 2025 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 3,599,674 |
| Jul 25, 2025 | 5.65 | 5.70 | 5.55 | 5.65 | 5.65 | - | 13,026,752 |
| Jul 24, 2025 | 5.70 | 5.85 | 5.50 | 5.65 | 5.65 | -1.74% | 25,705,836 |
| Jul 23, 2025 | 5.45 | 5.80 | 5.35 | 5.75 | 5.75 | 5.50% | 13,751,879 |
| Jul 22, 2025 | 5.50 | 5.60 | 5.40 | 5.45 | 5.45 | -1.80% | 9,299,433 |
| Jul 21, 2025 | 5.10 | 5.60 | 5.00 | 5.55 | 5.55 | 8.82% | 25,422,522 |
| Jul 18, 2025 | 5.20 | 5.25 | 5.05 | 5.10 | 5.10 | -1.92% | 5,011,968 |
| Jul 17, 2025 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 1.96% | 3,633,249 |
| Jul 16, 2025 | 5.10 | 5.15 | 4.98 | 5.10 | 5.10 | - | 9,121,312 |
| Jul 15, 2025 | 5.00 | 5.15 | 4.98 | 5.10 | 5.10 | 2.41% | 9,797,903 |