Plan B Media PCL (BKK:PLANB)
Thailand · Delayed Price · Currency is THB 6.05
+0.25 (4.31%)
Jul 24, 2026, 4:35 PM ICT
Plan B Media PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.75 | 6.20 | 5.70 | 6.05 | 6.05 | 4.31% | 75,909,307 |
| Jul 23, 2026 | 5.55 | 5.80 | 5.45 | 5.80 | 5.80 | 6.42% | 63,365,684 |
| Jul 22, 2026 | 5.60 | 5.70 | 5.30 | 5.45 | 5.45 | -1.80% | 43,824,866 |
| Jul 21, 2026 | 5.45 | 5.60 | 5.45 | 5.55 | 5.55 | 1.83% | 14,568,460 |
| Jul 20, 2026 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -2.68% | 27,708,630 |
| Jul 17, 2026 | 5.50 | 5.60 | 5.40 | 5.60 | 5.60 | - | 35,845,343 |
| Jul 16, 2026 | 5.70 | 5.75 | 5.55 | 5.60 | 5.60 | -1.75% | 24,038,760 |
| Jul 15, 2026 | 5.65 | 5.85 | 5.60 | 5.70 | 5.70 | 0.88% | 67,579,793 |
| Jul 14, 2026 | 5.60 | 5.75 | 5.45 | 5.65 | 5.65 | 0.89% | 49,595,700 |
| Jul 13, 2026 | 5.35 | 5.80 | 5.35 | 5.60 | 5.60 | 3.70% | 82,043,580 |
| Jul 10, 2026 | 5.15 | 5.55 | 5.15 | 5.40 | 5.40 | 6.93% | 129,102,950 |
| Jul 9, 2026 | 4.76 | 5.10 | 4.76 | 5.05 | 5.05 | 6.54% | 55,452,990 |
| Jul 8, 2026 | 4.90 | 4.94 | 4.70 | 4.74 | 4.74 | -2.87% | 58,649,640 |
| Jul 7, 2026 | 4.82 | 4.90 | 4.78 | 4.88 | 4.88 | 1.24% | 46,167,361 |
| Jul 6, 2026 | 4.86 | 4.86 | 4.76 | 4.82 | 4.82 | -0.41% | 41,370,534 |
| Jul 3, 2026 | 4.90 | 4.92 | 4.82 | 4.84 | 4.84 | -0.82% | 63,617,309 |
| Jul 2, 2026 | 4.78 | 5.00 | 4.76 | 4.88 | 4.88 | 1.24% | 77,867,138 |
| Jul 1, 2026 | 4.88 | 5.00 | 4.76 | 4.82 | 4.82 | 3.88% | 142,401,900 |
| Jun 30, 2026 | 4.56 | 4.76 | 4.48 | 4.64 | 4.64 | 2.65% | 54,231,142 |
| Jun 29, 2026 | 4.70 | 4.90 | 4.48 | 4.52 | 4.52 | -2.16% | 66,022,397 |
| Jun 26, 2026 | 4.66 | 4.76 | 4.58 | 4.62 | 4.62 | -1.28% | 40,241,345 |
| Jun 25, 2026 | 4.24 | 4.76 | 4.24 | 4.68 | 4.68 | 10.38% | 88,761,617 |
| Jun 24, 2026 | 4.12 | 4.30 | 4.10 | 4.24 | 4.24 | 3.92% | 20,979,004 |
| Jun 23, 2026 | 4.14 | 4.14 | 4.06 | 4.08 | 4.08 | -1.45% | 15,337,850 |
| Jun 22, 2026 | 4.18 | 4.18 | 4.08 | 4.14 | 4.14 | - | 17,076,740 |
| Jun 19, 2026 | 4.24 | 4.30 | 4.14 | 4.14 | 4.14 | -2.36% | 17,688,120 |
| Jun 18, 2026 | 4.34 | 4.36 | 4.20 | 4.24 | 4.24 | -3.20% | 32,720,270 |
| Jun 17, 2026 | 4.00 | 4.38 | 3.98 | 4.38 | 4.38 | 9.50% | 63,011,610 |
| Jun 16, 2026 | 4.00 | 4.02 | 3.96 | 4.00 | 4.00 | 0.50% | 11,147,210 |
| Jun 15, 2026 | 4.08 | 4.08 | 3.94 | 3.98 | 3.98 | -1.49% | 20,382,260 |
| Jun 12, 2026 | 4.04 | 4.08 | 3.98 | 4.04 | 4.04 | 2.02% | 18,278,400 |
| Jun 11, 2026 | 3.90 | 4.02 | 3.88 | 3.96 | 3.96 | 3.13% | 26,034,850 |
| Jun 10, 2026 | 4.04 | 4.06 | 3.84 | 3.84 | 3.84 | -4.48% | 39,463,710 |
| Jun 9, 2026 | 4.10 | 4.14 | 4.02 | 4.02 | 4.02 | -1.47% | 16,277,600 |
| Jun 8, 2026 | 4.12 | 4.18 | 4.06 | 4.08 | 4.08 | -1.92% | 22,612,351 |
| Jun 5, 2026 | 4.20 | 4.26 | 4.14 | 4.16 | 4.16 | -0.95% | 24,421,390 |
| Jun 4, 2026 | 4.18 | 4.26 | 4.14 | 4.20 | 4.20 | 0.48% | 25,689,300 |
| Jun 2, 2026 | 4.18 | 4.20 | 4.12 | 4.18 | 4.18 | - | 20,280,250 |
| May 29, 2026 | 4.20 | 4.28 | 4.16 | 4.18 | 4.18 | - | 24,781,940 |
| May 28, 2026 | 4.16 | 4.22 | 4.10 | 4.18 | 4.18 | 0.48% | 19,730,720 |
| May 27, 2026 | 4.18 | 4.22 | 4.16 | 4.16 | 4.16 | - | 14,916,680 |
| May 26, 2026 | 4.24 | 4.24 | 4.12 | 4.16 | 4.16 | -1.89% | 29,125,060 |
| May 25, 2026 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | 2.42% | 14,506,140 |
| May 22, 2026 | 4.24 | 4.26 | 4.12 | 4.14 | 4.14 | -2.36% | 22,042,540 |
| May 21, 2026 | 4.40 | 4.40 | 4.22 | 4.24 | 4.24 | -2.75% | 23,087,970 |
| May 20, 2026 | 4.38 | 4.40 | 4.30 | 4.36 | 4.36 | - | 34,263,200 |
| May 19, 2026 | 4.46 | 4.46 | 4.34 | 4.36 | 4.36 | -2.24% | 25,167,890 |
| May 18, 2026 | 4.52 | 4.58 | 4.36 | 4.46 | 4.46 | -1.76% | 29,979,830 |
| May 15, 2026 | 4.56 | 4.80 | 4.48 | 4.54 | 4.54 | -0.44% | 49,330,870 |
| May 14, 2026 | 4.42 | 4.60 | 4.36 | 4.56 | 4.56 | 3.64% | 41,233,560 |