Plan B Media PCL (BKK:PLANB)
Thailand · Delayed Price · Currency is THB 7.80
+0.05 (0.65%)
Oct 5, 2026, 12:29 PM ICT
Plan B Media PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 7.95 | 8.00 | 7.75 | 7.90 | - | 1.94% | 19,987,869 |
| Oct 2, 2026 | 7.30 | 7.90 | 7.05 | 7.75 | 7.75 | 7.64% | 62,816,711 |
| Oct 1, 2026 | 6.85 | 7.40 | 6.85 | 7.20 | 7.20 | 3.60% | 48,812,859 |
| Sep 30, 2026 | 6.80 | 7.05 | 6.60 | 6.95 | 6.95 | 2.96% | 72,063,975 |
| Sep 29, 2026 | 6.50 | 6.80 | 6.45 | 6.75 | 6.75 | 6.30% | 83,082,747 |
| Sep 28, 2026 | 5.95 | 6.40 | 5.95 | 6.35 | 6.35 | 4.96% | 28,862,963 |
| Sep 25, 2026 | 5.85 | 6.10 | 5.85 | 6.05 | 6.05 | 5.22% | 17,691,634 |
| Sep 24, 2026 | 6.15 | 6.15 | 5.75 | 5.75 | 5.75 | -6.50% | 27,102,188 |
| Sep 23, 2026 | 6.20 | 6.25 | 6.10 | 6.15 | 6.15 | -0.81% | 12,423,579 |
| Sep 22, 2026 | 6.10 | 6.25 | 6.05 | 6.20 | 6.20 | 1.64% | 13,132,136 |
| Sep 21, 2026 | 6.05 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 15,668,592 |
| Sep 18, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -1.64% | 11,134,819 |
| Sep 17, 2026 | 6.15 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 13,800,464 |
| Sep 16, 2026 | 6.05 | 6.40 | 6.05 | 6.20 | 6.20 | 3.33% | 30,118,873 |
| Sep 15, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -0.83% | 14,900,325 |
| Sep 14, 2026 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | - | 10,419,794 |
| Sep 11, 2026 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 9,330,716 |
| Sep 10, 2026 | 6.25 | 6.35 | 6.10 | 6.10 | 6.10 | -2.40% | 10,674,881 |
| Sep 9, 2026 | 6.25 | 6.35 | 6.15 | 6.25 | 6.25 | 0.81% | 17,082,380 |
| Sep 8, 2026 | 6.15 | 6.20 | 6.00 | 6.20 | 6.20 | 0.81% | 10,943,220 |
| 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 |