Plan B Media PCL (BKK:PLANB)
Thailand · Delayed Price · Currency is THB 4.820
+0.160 (3.43%)
Aug 22, 2025, 4:39 PM ICT
Plan B Media PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 5.00 | 5.10 | 4.96 | 4.98 | 4.98 | -1.39% | 7,076,291 |
| Jul 11, 2025 | 4.94 | 5.10 | 4.94 | 5.05 | 5.05 | 2.64% | 4,529,224 |
| Jul 9, 2025 | 5.00 | 5.15 | 4.90 | 4.92 | 4.92 | -1.60% | 9,994,106 |
| Jul 8, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 1,382,785 |
| Jul 7, 2025 | 5.00 | 5.20 | 4.96 | 5.10 | 5.10 | - | 3,229,676 |
| Jul 4, 2025 | 5.15 | 5.25 | 5.05 | 5.10 | 5.10 | - | 6,929,378 |
| Jul 3, 2025 | 4.94 | 5.15 | 4.94 | 5.10 | 5.10 | 0.99% | 8,244,904 |
| Jul 2, 2025 | 4.80 | 5.05 | 4.80 | 5.05 | 5.05 | 3.48% | 10,279,783 |
| Jul 1, 2025 | 4.82 | 4.96 | 4.72 | 4.88 | 4.88 | -0.81% | 14,728,741 |
| Jun 30, 2025 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | 2.07% | 9,631,869 |
| Jun 27, 2025 | 4.82 | 4.90 | 4.76 | 4.82 | 4.82 | -1.63% | 8,983,348 |
| Jun 26, 2025 | 4.44 | 5.00 | 4.44 | 4.90 | 4.90 | 10.36% | 23,838,010 |
| Jun 25, 2025 | 4.32 | 4.46 | 4.18 | 4.44 | 4.44 | 3.26% | 23,601,001 |
| Jun 24, 2025 | 4.28 | 4.42 | 4.12 | 4.30 | 4.30 | 0.94% | 30,564,788 |
| Jun 23, 2025 | 4.24 | 4.40 | 4.18 | 4.26 | 4.26 | -0.93% | 10,252,377 |
| Jun 20, 2025 | 4.40 | 4.46 | 4.30 | 4.30 | 4.30 | -2.27% | 36,524,573 |
| Jun 19, 2025 | 4.60 | 4.60 | 4.24 | 4.40 | 4.40 | -5.58% | 22,897,426 |
| Jun 18, 2025 | 4.70 | 4.80 | 4.64 | 4.66 | 4.66 | -0.85% | 9,234,517 |
| Jun 17, 2025 | 4.68 | 4.78 | 4.62 | 4.70 | 4.70 | 0.43% | 8,883,120 |
| Jun 16, 2025 | 4.76 | 4.78 | 4.62 | 4.68 | 4.68 | -2.50% | 12,959,879 |
| Jun 13, 2025 | 4.56 | 4.84 | 4.48 | 4.80 | 4.80 | 3.45% | 18,988,760 |
| Jun 12, 2025 | 4.68 | 4.78 | 4.62 | 4.64 | 4.64 | -0.85% | 14,439,984 |
| Jun 11, 2025 | 4.94 | 4.94 | 4.64 | 4.68 | 4.68 | -4.88% | 24,139,060 |
| Jun 10, 2025 | 4.80 | 5.15 | 4.80 | 4.92 | 4.92 | 4.24% | 33,570,379 |