Plan B Media PCL (BKK:PLANB)
Thailand · Delayed Price · Currency is THB 6.60
+0.15 (2.33%)
Aug 18, 2026, 12:24 PM ICT
Plan B Media PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 6.50 | 6.70 | 6.40 | 6.65 | - | 3.10% | 676,900 |
| Aug 17, 2026 | 5.85 | 6.60 | 5.85 | 6.45 | 6.45 | 12.17% | 97,945,800 |
| Aug 14, 2026 | 5.60 | 5.95 | 5.50 | 5.75 | 5.75 | 3.60% | 48,659,541 |
| Aug 13, 2026 | 5.75 | 5.75 | 5.50 | 5.55 | 5.55 | -3.48% | 31,859,749 |
| Aug 11, 2026 | 5.80 | 6.00 | 5.70 | 5.75 | 5.75 | -0.86% | 29,497,514 |
| Aug 10, 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | -0.85% | 20,008,587 |
| Aug 7, 2026 | 5.95 | 5.95 | 5.75 | 5.85 | 5.85 | -1.68% | 10,549,591 |
| Aug 6, 2026 | 6.05 | 6.10 | 5.90 | 5.95 | 5.95 | -1.65% | 10,458,246 |
| Aug 5, 2026 | 6.00 | 6.15 | 5.95 | 6.05 | 6.05 | 0.83% | 10,376,068 |
| Aug 4, 2026 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | -0.83% | 15,745,569 |
| Aug 3, 2026 | 6.15 | 6.20 | 6.00 | 6.05 | 6.05 | -0.82% | 8,694,801 |
| Jul 31, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 0.83% | 15,839,030 |
| Jul 30, 2026 | 6.10 | 6.30 | 6.00 | 6.05 | 6.05 | -0.82% | 33,120,890 |
| Jul 27, 2026 | 6.10 | 6.25 | 6.00 | 6.10 | 6.10 | 0.83% | 28,350,139 |
| 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 |