Plan B Media PCL (BKK:PLANB)
Thailand · Delayed Price · Currency is THB 6.15
+0.05 (0.82%)
Sep 7, 2026, 4:38 PM ICT
Plan B Media PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 0.82% | 13,336,070 |
| Sep 4, 2026 | 6.00 | 6.15 | 6.00 | 6.10 | 6.10 | 1.67% | 12,495,131 |
| Sep 3, 2026 | 6.20 | 6.30 | 5.85 | 6.00 | 6.00 | -2.44% | 22,906,086 |
| Sep 2, 2026 | 6.10 | 6.20 | 6.05 | 6.15 | 6.15 | - | 11,816,550 |
| Sep 1, 2026 | 6.45 | 6.50 | 6.10 | 6.15 | 6.15 | -6.11% | 28,018,830 |
| Aug 31, 2026 | 6.45 | 6.60 | 6.40 | 6.55 | 6.55 | - | 15,966,860 |
| Aug 28, 2026 | 6.75 | 6.80 | 6.55 | 6.55 | 6.55 | -2.96% | 9,144,969 |
| Aug 27, 2026 | 6.65 | 6.80 | 6.60 | 6.75 | 6.75 | 1.40% | 31,029,180 |
| Aug 26, 2026 | 6.50 | 6.70 | 6.45 | 6.70 | 6.66 | 3.88% | 30,767,420 |
| Aug 25, 2026 | 6.35 | 6.55 | 6.20 | 6.45 | 6.41 | 1.57% | 34,535,969 |
| Aug 24, 2026 | 6.50 | 6.50 | 6.30 | 6.35 | 6.31 | -2.31% | 77,890,375 |
| Aug 21, 2026 | 6.45 | 6.60 | 6.45 | 6.50 | 6.46 | 0.78% | 22,133,936 |
| Aug 20, 2026 | 6.70 | 6.75 | 6.40 | 6.45 | 6.41 | -3.73% | 51,752,324 |
| Aug 19, 2026 | 6.55 | 6.70 | 6.35 | 6.70 | 6.66 | 0.75% | 48,346,498 |
| Aug 18, 2026 | 6.45 | 6.70 | 6.40 | 6.65 | 6.61 | 3.10% | 42,903,805 |
| Aug 17, 2026 | 5.85 | 6.60 | 5.85 | 6.45 | 6.41 | 12.17% | 97,945,802 |
| Aug 14, 2026 | 5.60 | 5.95 | 5.50 | 5.75 | 5.71 | 3.60% | 48,659,541 |
| Aug 13, 2026 | 5.75 | 5.75 | 5.50 | 5.55 | 5.51 | -3.48% | 31,859,749 |
| Aug 11, 2026 | 5.80 | 6.00 | 5.70 | 5.75 | 5.71 | -0.86% | 29,497,514 |
| Aug 10, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.76 | -0.85% | 20,008,587 |
| Aug 7, 2026 | 5.95 | 5.95 | 5.75 | 5.85 | 5.81 | -1.68% | 10,549,591 |
| Aug 6, 2026 | 6.05 | 6.10 | 5.90 | 5.95 | 5.91 | -1.65% | 10,458,246 |
| Aug 5, 2026 | 6.00 | 6.15 | 5.95 | 6.05 | 6.01 | 0.83% | 10,376,068 |
| Aug 4, 2026 | 6.10 | 6.10 | 5.90 | 6.00 | 5.96 | -0.83% | 15,745,569 |
| Aug 3, 2026 | 6.15 | 6.20 | 6.00 | 6.05 | 6.01 | -0.82% | 8,694,801 |
| Jul 31, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.06 | 0.83% | 15,839,038 |
| Jul 30, 2026 | 6.10 | 6.30 | 6.00 | 6.05 | 6.01 | -0.82% | 33,120,895 |
| Jul 27, 2026 | 6.10 | 6.25 | 6.00 | 6.10 | 6.06 | 0.83% | 28,350,139 |
| Jul 24, 2026 | 5.75 | 6.20 | 5.70 | 6.05 | 6.01 | 4.31% | 75,909,307 |
| Jul 23, 2026 | 5.55 | 5.80 | 5.45 | 5.80 | 5.76 | 6.42% | 63,365,684 |
| Jul 22, 2026 | 5.60 | 5.70 | 5.30 | 5.45 | 5.41 | -1.80% | 43,824,866 |
| Jul 21, 2026 | 5.45 | 5.60 | 5.45 | 5.55 | 5.51 | 1.83% | 14,568,461 |
| Jul 20, 2026 | 5.65 | 5.65 | 5.45 | 5.45 | 5.41 | -2.68% | 27,708,638 |
| Jul 17, 2026 | 5.50 | 5.60 | 5.40 | 5.60 | 5.56 | - | 35,845,343 |
| Jul 16, 2026 | 5.70 | 5.75 | 5.55 | 5.60 | 5.56 | -1.75% | 24,038,763 |
| Jul 15, 2026 | 5.65 | 5.85 | 5.60 | 5.70 | 5.66 | 0.88% | 67,579,793 |
| Jul 14, 2026 | 5.60 | 5.75 | 5.45 | 5.65 | 5.61 | 0.89% | 49,595,709 |
| Jul 13, 2026 | 5.35 | 5.80 | 5.35 | 5.60 | 5.56 | 3.70% | 82,043,588 |
| Jul 10, 2026 | 5.15 | 5.55 | 5.15 | 5.40 | 5.36 | 6.93% | 129,102,950 |
| Jul 9, 2026 | 4.76 | 5.10 | 4.76 | 5.05 | 5.02 | 6.54% | 55,452,994 |
| Jul 8, 2026 | 4.90 | 4.94 | 4.70 | 4.74 | 4.71 | -2.87% | 58,649,640 |
| Jul 7, 2026 | 4.82 | 4.90 | 4.78 | 4.88 | 4.85 | 1.24% | 46,167,361 |
| Jul 6, 2026 | 4.86 | 4.86 | 4.76 | 4.82 | 4.79 | -0.41% | 41,370,534 |
| Jul 3, 2026 | 4.90 | 4.92 | 4.82 | 4.84 | 4.81 | -0.82% | 63,617,309 |
| Jul 2, 2026 | 4.78 | 5.00 | 4.76 | 4.88 | 4.85 | 1.24% | 77,867,138 |
| Jul 1, 2026 | 4.88 | 5.00 | 4.76 | 4.82 | 4.79 | 3.88% | 142,401,982 |
| Jun 30, 2026 | 4.56 | 4.76 | 4.48 | 4.64 | 4.61 | 2.65% | 54,231,142 |
| Jun 29, 2026 | 4.70 | 4.90 | 4.48 | 4.52 | 4.49 | -2.16% | 66,022,397 |
| Jun 26, 2026 | 4.66 | 4.76 | 4.58 | 4.62 | 4.59 | -1.28% | 40,241,345 |
| Jun 25, 2026 | 4.24 | 4.76 | 4.24 | 4.68 | 4.65 | 10.38% | 88,761,617 |