Plan B Media PCL (BKK:PLANB)
Thailand · Delayed Price · Currency is THB 4.840
-0.040 (-0.82%)
Jul 3, 2026, 4:38 PM ICT
Plan B Media PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.90 | 4.92 | 4.82 | 4.86 | - | -0.41% | 687,000 |
| 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 |
| May 13, 2026 | 4.24 | 4.42 | 4.22 | 4.40 | 4.40 | 4.27% | 19,504,410 |
| May 12, 2026 | 4.36 | 4.40 | 4.22 | 4.22 | 4.22 | -3.21% | 19,503,930 |
| May 11, 2026 | 4.46 | 4.46 | 4.36 | 4.36 | 4.36 | -0.91% | 15,532,425 |
| May 8, 2026 | 4.34 | 4.44 | 4.34 | 4.40 | 4.40 | 0.92% | 14,084,770 |
| May 7, 2026 | 4.34 | 4.44 | 4.28 | 4.36 | 4.36 | 1.87% | 25,691,090 |
| May 6, 2026 | 4.28 | 4.34 | 4.22 | 4.28 | 4.28 | 0.47% | 18,451,700 |
| May 5, 2026 | 4.28 | 4.28 | 4.12 | 4.26 | 4.26 | -1.39% | 39,252,770 |
| Apr 30, 2026 | 4.42 | 4.44 | 4.26 | 4.32 | 4.32 | -3.57% | 23,321,170 |
| Apr 29, 2026 | 4.48 | 4.54 | 4.38 | 4.48 | 4.48 | - | 14,060,020 |
| Apr 28, 2026 | 4.52 | 4.62 | 4.42 | 4.48 | 4.48 | -0.44% | 26,721,080 |
| Apr 27, 2026 | 4.46 | 4.56 | 4.38 | 4.50 | 4.50 | 1.35% | 21,739,920 |
| Apr 24, 2026 | 4.42 | 4.50 | 4.38 | 4.44 | 4.44 | 0.45% | 17,636,120 |
| Apr 23, 2026 | 4.50 | 4.54 | 4.34 | 4.42 | 4.42 | -2.64% | 23,757,730 |
| Apr 22, 2026 | 4.60 | 4.70 | 4.50 | 4.54 | 4.54 | -1.30% | 24,343,620 |
| Apr 21, 2026 | 4.34 | 4.62 | 4.32 | 4.60 | 4.60 | 7.98% | 52,496,090 |