Plan B Media PCL (BKK:PLANB)
Thailand · Delayed Price · Currency is THB 4.040
-0.060 (-1.46%)
Dec 4, 2025, 4:37 PM ICT
Plan B Media PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.10 | 4.16 | 4.02 | 4.04 | 4.04 | -1.46% | 16,921,089 |
| Dec 3, 2025 | 4.18 | 4.18 | 4.06 | 4.10 | 4.10 | -1.44% | 14,030,804 |
| Dec 2, 2025 | 4.02 | 4.20 | 3.98 | 4.16 | 4.16 | 3.48% | 23,686,470 |
| Dec 1, 2025 | 3.96 | 4.04 | 3.96 | 4.02 | 4.02 | 2.03% | 10,898,010 |
| Nov 28, 2025 | 4.02 | 4.04 | 3.94 | 3.94 | 3.94 | -1.50% | 15,115,003 |
| Nov 27, 2025 | 4.00 | 4.06 | 4.00 | 4.00 | 4.00 | -0.99% | 10,558,640 |
| Nov 26, 2025 | 4.16 | 4.18 | 3.98 | 4.04 | 4.04 | -2.42% | 24,693,830 |
| Nov 25, 2025 | 4.12 | 4.20 | 4.10 | 4.14 | 4.14 | 0.98% | 12,796,930 |
| Nov 24, 2025 | 4.22 | 4.26 | 4.10 | 4.10 | 4.10 | -6.82% | 19,867,803 |
| Nov 21, 2025 | 4.40 | 4.46 | 4.38 | 4.40 | 4.23 | -0.45% | 23,148,980 |
| Nov 20, 2025 | 4.38 | 4.42 | 4.38 | 4.42 | 4.25 | 0.91% | 22,878,630 |
| Nov 19, 2025 | 4.42 | 4.44 | 4.38 | 4.38 | 4.21 | -0.45% | 23,989,650 |
| Nov 18, 2025 | 4.22 | 4.42 | 4.18 | 4.40 | 4.23 | 3.29% | 48,545,450 |
| Nov 17, 2025 | 4.14 | 4.26 | 4.10 | 4.26 | 4.10 | 3.40% | 37,062,610 |
| Nov 14, 2025 | 4.04 | 4.12 | 4.04 | 4.12 | 3.96 | 1.98% | 17,116,310 |
| Nov 13, 2025 | 4.02 | 4.06 | 3.94 | 4.04 | 3.89 | 0.50% | 14,530,870 |
| Nov 12, 2025 | 4.18 | 4.22 | 4.00 | 4.02 | 3.87 | -0.50% | 36,967,260 |
| Nov 11, 2025 | 4.14 | 4.14 | 4.00 | 4.04 | 3.89 | -1.46% | 21,928,440 |
| Nov 10, 2025 | 4.12 | 4.22 | 4.06 | 4.10 | 3.94 | - | 19,909,770 |
| Nov 7, 2025 | 4.14 | 4.16 | 4.08 | 4.10 | 3.94 | -1.44% | 12,234,110 |
| Nov 6, 2025 | 4.16 | 4.20 | 4.06 | 4.16 | 4.00 | 0.48% | 14,390,480 |
| Nov 5, 2025 | 4.26 | 4.26 | 4.12 | 4.14 | 3.98 | -3.72% | 20,495,010 |
| Nov 4, 2025 | 4.30 | 4.40 | 4.26 | 4.30 | 4.14 | -0.46% | 27,149,540 |
| Nov 3, 2025 | 4.24 | 4.46 | 4.24 | 4.32 | 4.16 | 3.35% | 47,579,120 |
| Oct 31, 2025 | 4.24 | 4.26 | 4.10 | 4.18 | 4.02 | -1.42% | 19,861,040 |
| Oct 30, 2025 | 4.10 | 4.32 | 3.94 | 4.24 | 4.08 | 3.41% | 54,903,370 |
| Oct 29, 2025 | 4.28 | 4.28 | 4.08 | 4.10 | 3.94 | -4.65% | 32,777,690 |
| Oct 28, 2025 | 4.44 | 4.44 | 4.26 | 4.30 | 4.14 | -3.15% | 18,490,780 |
| Oct 27, 2025 | 4.24 | 4.50 | 4.16 | 4.44 | 4.27 | 4.23% | 35,590,940 |
| Oct 24, 2025 | 4.16 | 4.30 | 4.10 | 4.26 | 4.10 | 2.90% | 11,709,490 |
| Oct 22, 2025 | 4.16 | 4.22 | 4.12 | 4.14 | 3.98 | -0.48% | 10,591,090 |
| Oct 21, 2025 | 4.22 | 4.24 | 4.14 | 4.16 | 4.00 | -0.48% | 6,495,689 |
| Oct 20, 2025 | 4.14 | 4.24 | 4.14 | 4.18 | 4.02 | 1.46% | 9,528,117 |
| Oct 17, 2025 | 4.26 | 4.26 | 4.02 | 4.12 | 3.96 | -3.29% | 33,844,130 |
| Oct 16, 2025 | 4.34 | 4.34 | 4.24 | 4.26 | 4.10 | -1.84% | 16,222,790 |
| Oct 15, 2025 | 4.24 | 4.36 | 4.24 | 4.34 | 4.17 | 2.84% | 9,732,632 |
| Oct 14, 2025 | 4.36 | 4.36 | 4.16 | 4.22 | 4.06 | -2.76% | 17,609,160 |
| Oct 10, 2025 | 4.36 | 4.36 | 4.32 | 4.34 | 4.17 | -0.46% | 3,073,679 |
| Oct 9, 2025 | 4.36 | 4.36 | 4.30 | 4.36 | 4.19 | 0.93% | 4,226,195 |
| Oct 8, 2025 | 4.40 | 4.44 | 4.32 | 4.32 | 4.16 | -1.82% | 10,830,260 |
| Oct 7, 2025 | 4.42 | 4.46 | 4.40 | 4.40 | 4.23 | -0.45% | 5,068,161 |
| Oct 6, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.25 | 1.38% | 5,520,848 |
| Oct 3, 2025 | 4.46 | 4.46 | 4.36 | 4.36 | 4.19 | -2.68% | 11,921,830 |
| Oct 2, 2025 | 4.34 | 4.52 | 4.34 | 4.48 | 4.31 | 3.70% | 34,528,460 |
| Oct 1, 2025 | 4.40 | 4.40 | 4.22 | 4.32 | 4.16 | -1.37% | 30,417,250 |
| Sep 30, 2025 | 4.56 | 4.58 | 4.32 | 4.38 | 4.21 | -3.52% | 40,194,520 |
| Sep 29, 2025 | 4.58 | 4.62 | 4.50 | 4.54 | 4.37 | - | 16,651,690 |
| Sep 26, 2025 | 4.64 | 4.64 | 4.54 | 4.54 | 4.37 | -2.16% | 11,793,540 |
| Sep 25, 2025 | 4.60 | 4.68 | 4.58 | 4.64 | 4.46 | 0.87% | 12,635,810 |
| Sep 24, 2025 | 4.50 | 4.60 | 4.48 | 4.60 | 4.42 | 2.22% | 16,342,180 |