Plan B Media PCL (BKK:PLANB)
Thailand · Delayed Price · Currency is THB 4.180
+0.060 (1.46%)
Oct 20, 2025, 4:37 PM ICT
Plan B Media PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 4.14 | 4.24 | 4.14 | 4.18 | 4.18 | 1.46% | 9,528,117 |
| Oct 17, 2025 | 4.26 | 4.26 | 4.02 | 4.12 | 4.12 | -3.29% | 33,844,130 |
| Oct 16, 2025 | 4.34 | 4.34 | 4.24 | 4.26 | 4.26 | -1.84% | 16,222,790 |
| Oct 15, 2025 | 4.24 | 4.36 | 4.24 | 4.34 | 4.34 | 2.84% | 9,732,632 |
| Oct 14, 2025 | 4.36 | 4.36 | 4.16 | 4.22 | 4.22 | -2.76% | 17,609,164 |
| Oct 10, 2025 | 4.36 | 4.36 | 4.32 | 4.34 | 4.34 | -0.46% | 3,073,679 |
| Oct 9, 2025 | 4.36 | 4.36 | 4.30 | 4.36 | 4.36 | 0.93% | 4,226,195 |
| Oct 8, 2025 | 4.40 | 4.44 | 4.32 | 4.32 | 4.32 | -1.82% | 10,830,262 |
| Oct 7, 2025 | 4.42 | 4.46 | 4.40 | 4.40 | 4.40 | -0.45% | 5,068,161 |
| Oct 6, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | 1.38% | 6,225,948 |
| Oct 3, 2025 | 4.46 | 4.46 | 4.36 | 4.36 | 4.36 | -2.68% | 11,921,839 |
| Oct 2, 2025 | 4.34 | 4.52 | 4.34 | 4.48 | 4.48 | 3.70% | 34,528,460 |
| Oct 1, 2025 | 4.40 | 4.40 | 4.22 | 4.32 | 4.32 | -1.37% | 30,417,258 |
| Sep 30, 2025 | 4.56 | 4.58 | 4.32 | 4.38 | 4.38 | -3.52% | 40,194,527 |
| Sep 29, 2025 | 4.58 | 4.62 | 4.50 | 4.54 | 4.54 | - | 16,651,693 |
| Sep 26, 2025 | 4.64 | 4.64 | 4.54 | 4.54 | 4.54 | -2.16% | 11,793,543 |
| 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 |