Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

Plan B Media Public Company Limited (PLANB.BK)

Compare
5.55
-0.20
(-3.48%)
At close: 4:38:16 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20255.755.755.505.555.5512,899,439
Mar 13, 20255.905.905.655.755.753,820,600
Mar 12, 20256.006.005.355.705.7027,736,000
Mar 11, 20256.006.105.656.006.0015,793,000
Mar 10, 20256.056.206.006.006.003,645,600
Mar 7, 20256.156.256.106.106.104,943,100
Mar 6, 20256.206.406.106.156.156,376,700
Mar 5, 20255.956.405.956.306.3010,353,400
Mar 4, 20255.806.255.805.905.9015,250,400
Mar 3, 20256.706.705.805.955.9517,981,700
Feb 28, 20256.756.756.506.606.6011,418,300
Feb 27, 20256.806.906.656.756.752,865,400
Feb 26, 20256.556.856.556.806.8013,485,300
Feb 25, 20256.906.956.456.556.5511,229,400
Feb 24, 20257.007.056.906.906.903,425,400
Feb 21, 20257.157.156.957.007.0094,789,200
Feb 20, 20257.057.207.007.107.107,758,700
Feb 19, 20257.107.207.007.057.0516,307,900
Feb 18, 20257.357.357.057.207.206,619,900
Feb 17, 20257.107.356.957.307.3018,550,600
Feb 14, 20257.257.307.057.107.1020,004,900
Feb 13, 20257.007.356.857.107.1039,120,000
Feb 11, 20256.856.956.756.906.9010,538,600
Feb 10, 20256.806.906.706.856.858,958,700
Feb 7, 20256.906.906.706.806.8010,403,800
Feb 6, 20256.906.956.856.856.852,584,800
Feb 5, 20257.007.056.906.906.908,683,200
Feb 4, 20257.007.106.907.007.004,711,900
Feb 3, 20257.057.056.857.007.0012,539,100
Jan 31, 20257.257.307.157.207.206,319,100
Jan 30, 20257.307.357.207.207.205,107,600
Jan 29, 20257.257.407.257.307.307,548,400
Jan 28, 20256.957.456.957.357.3512,760,800
Jan 27, 20256.907.106.907.057.055,444,500
Jan 24, 20256.957.106.906.956.954,363,900
Jan 23, 20256.857.006.806.906.905,278,200
Jan 22, 20256.907.006.806.856.855,947,700
Jan 21, 20256.807.006.756.906.904,197,100
Jan 20, 20256.756.856.706.756.752,345,500
Jan 17, 20256.957.006.756.756.7510,251,000
Jan 16, 20256.956.956.806.806.804,344,200
Jan 15, 20256.756.906.656.906.9014,577,200
Jan 14, 20256.856.906.606.656.6517,027,400
Jan 13, 20257.207.206.906.906.9019,879,700
Jan 10, 20257.157.257.007.157.1528,696,300
Jan 9, 20257.507.507.107.157.1514,543,400
Jan 8, 20257.507.507.357.457.458,307,100
Jan 7, 20257.257.557.257.457.4512,903,700
Jan 6, 20257.457.557.257.307.3012,598,500
Jan 3, 20257.307.507.307.457.4512,751,900
Jan 2, 20257.057.407.057.357.3514,483,000
Dec 30, 20247.057.157.007.107.105,151,100
Dec 27, 20247.057.207.057.107.106,442,800
Dec 26, 20247.257.257.057.107.1010,459,200
Dec 25, 20247.207.207.057.207.207,159,400
Dec 24, 20247.207.307.107.207.208,825,900
Dec 23, 20247.157.207.007.207.207,884,200
Dec 20, 20247.057.157.007.057.056,148,700
Dec 19, 20247.157.156.957.057.0510,556,200
Dec 18, 20247.157.207.057.157.153,139,900
Dec 17, 20247.107.257.107.157.154,943,600
Dec 16, 20247.257.307.107.157.159,594,100
Dec 13, 20247.307.457.257.257.258,109,700
Dec 12, 20247.507.507.307.307.306,819,800
Dec 11, 20247.357.557.357.507.505,341,100
Dec 9, 20247.407.457.307.357.353,553,200
Dec 6, 20247.407.457.257.357.359,709,100
Dec 4, 20247.407.507.357.457.454,209,900
Dec 3, 20247.357.407.257.357.356,707,700
Dec 2, 20247.257.357.257.307.301,980,800
Nov 29, 20247.207.357.157.257.2511,216,600
Nov 28, 20247.107.357.057.207.208,215,000
Nov 27, 20247.107.156.957.107.1011,448,500
Nov 26, 20247.107.257.107.157.152,309,200
Nov 25, 2024 0.12 Dividend
Nov 25, 20247.157.257.107.157.155,001,500
Nov 22, 20247.157.257.107.157.034,354,000
Nov 21, 20247.157.257.057.106.9810,090,000
Nov 20, 20247.307.357.157.207.087,741,700
Nov 19, 20247.407.457.257.357.2310,015,700
Nov 18, 20247.507.657.357.407.2811,806,100
Nov 15, 20247.457.607.457.457.337,313,600
Nov 14, 20247.357.607.307.507.3814,396,900
Nov 13, 20247.157.407.107.357.2313,145,900
Nov 12, 20247.057.107.007.006.893,401,900
Nov 11, 20247.107.207.007.056.9421,236,500
Nov 8, 20247.157.207.057.106.989,509,900
Nov 7, 20247.257.307.107.157.033,259,800
Nov 6, 20247.357.457.157.257.137,145,500
Nov 5, 20247.357.507.307.407.288,184,800
Nov 4, 20247.557.557.207.357.238,784,300
Nov 1, 20247.407.607.407.407.2810,198,400
Oct 31, 20247.057.507.007.457.3318,985,200
Oct 30, 20247.107.156.957.056.9412,821,700
Oct 29, 20247.207.257.057.056.945,000,100
Oct 28, 20247.257.257.007.157.0311,586,500
Oct 25, 20247.507.507.157.257.1315,445,100
Oct 24, 20247.507.607.357.407.286,081,700
Oct 22, 20247.807.807.457.507.3813,418,300
Oct 21, 20247.707.807.607.707.5711,813,100
Oct 18, 20247.908.007.707.807.6719,281,300
Oct 17, 20247.958.157.958.057.9212,251,700
Oct 16, 20247.907.907.907.907.77-
Oct 15, 20248.408.457.807.907.7738,307,000
Oct 11, 20248.158.508.108.308.1644,384,200
Oct 10, 20248.108.208.008.107.9713,651,000
Oct 9, 20248.108.158.058.057.927,609,900
Oct 8, 20248.208.258.108.107.976,216,300
Oct 7, 20248.208.308.158.208.074,850,200
Oct 4, 20247.958.307.908.208.0713,746,500
Oct 3, 20248.158.157.857.957.8210,917,500
Oct 2, 20248.308.308.108.158.026,266,700
Oct 1, 20248.158.308.158.308.163,145,400
Sep 30, 20248.058.207.958.158.0213,706,600
Sep 27, 20248.058.058.058.057.92-
Sep 26, 20248.058.208.058.057.927,417,600
Sep 25, 20248.408.508.208.208.0710,103,600
Sep 24, 20248.358.458.358.408.265,150,600
Sep 23, 20248.408.508.358.358.213,454,100
Sep 20, 20248.608.608.608.608.46-
Sep 19, 20248.408.608.408.608.466,959,400
Sep 18, 20248.358.508.308.358.218,490,100
Sep 17, 20248.208.408.208.308.166,661,700
Sep 16, 20248.158.408.058.258.1216,427,800
Sep 13, 20248.308.358.058.158.026,133,400
Sep 12, 20248.208.308.158.308.163,894,200
Sep 11, 20248.358.358.158.208.074,413,000
Sep 10, 20248.358.358.158.358.2114,915,900
Sep 9, 20248.458.458.458.458.31-
Sep 6, 20248.508.608.358.458.313,731,700
Sep 5, 20248.208.508.208.408.2614,318,700
Sep 4, 20248.208.408.208.208.0712,692,000
Sep 3, 20248.108.558.108.458.3122,316,100
Sep 2, 20248.158.157.958.057.927,399,700
Aug 30, 20247.858.257.858.208.0720,563,000
Aug 29, 20247.807.907.757.807.6711,662,000
Aug 28, 20247.657.857.607.857.7210,723,100
Aug 27, 20247.307.707.307.657.5316,620,400
Aug 26, 20247.307.357.257.307.186,030,000
Aug 23, 20247.207.407.157.257.1320,146,900
Aug 22, 20247.007.106.957.056.943,905,600
Aug 21, 20246.857.106.857.006.897,681,200
Aug 20, 20246.957.056.856.856.746,650,600
Aug 19, 20246.656.656.656.656.54-
Aug 16, 20246.656.656.406.656.5411,873,800
Aug 15, 20246.806.856.506.606.4914,358,100
Aug 14, 20247.007.056.756.806.697,521,500
Aug 13, 20246.856.956.756.906.795,176,300
Aug 9, 20246.856.956.706.856.747,893,600
Aug 8, 20246.906.906.906.906.79-
Aug 7, 20246.806.956.756.906.799,398,500
Aug 6, 20246.856.906.506.806.6914,573,600
Aug 5, 20247.107.106.756.806.6915,673,400
Aug 2, 20247.357.357.357.357.23-
Aug 1, 20247.407.557.307.357.239,757,700
Jul 31, 20247.057.557.057.407.2829,616,600
Jul 30, 20247.107.107.107.106.98-
Jul 26, 20246.807.106.807.106.9812,344,100
Jul 25, 20246.756.956.706.856.743,642,900
Jul 24, 20246.856.956.756.806.693,962,400
Jul 23, 20247.057.106.856.856.7410,522,500
Jul 19, 20247.057.107.007.056.949,501,700
Jul 18, 20247.157.207.107.157.036,448,700
Jul 17, 20247.007.157.007.056.946,807,400
Jul 16, 20247.107.206.957.006.8913,686,500
Jul 15, 20247.157.157.157.157.03-
Jul 12, 20247.157.157.157.157.03-
Jul 11, 20247.357.357.157.157.039,980,100
Jul 10, 20247.207.407.207.357.238,835,700
Jul 9, 20247.407.457.207.257.139,062,500
Jul 8, 20247.057.457.057.357.2314,210,000
Jul 5, 20246.807.206.707.056.9415,216,300
Jul 4, 20246.806.906.656.806.6928,233,100
Jul 3, 20247.057.056.706.856.7419,351,800
Jul 2, 20247.307.356.857.056.9432,999,600
Jul 1, 20247.607.657.257.307.1812,000,500
Jun 28, 20247.857.857.607.607.487,827,300
Jun 27, 20247.807.957.757.857.727,335,100
Jun 26, 20247.907.907.907.907.77-
Jun 25, 20247.958.107.857.907.7714,364,200
Jun 24, 20247.907.907.907.907.77-
Jun 21, 20247.908.007.657.907.7739,992,400
Jun 20, 20247.857.907.657.807.678,323,900
Jun 19, 20247.807.807.807.807.67-
Jun 18, 20247.807.807.807.807.67-
Jun 17, 20247.707.857.657.807.677,766,000
Jun 14, 20247.907.907.707.757.627,931,800
Jun 13, 20247.758.057.757.857.729,234,100
Jun 12, 20248.008.057.657.807.6753,861,400
Jun 11, 20247.958.107.958.007.874,907,800
Jun 10, 20248.058.057.857.957.826,534,600
Jun 7, 20247.958.107.958.057.923,153,900
Jun 6, 20248.008.107.857.907.7710,239,500
Jun 5, 20248.008.057.807.857.7211,744,900
Jun 4, 20248.258.307.958.007.8737,679,200
May 31, 20248.258.258.258.258.12-
May 30, 20248.208.308.108.258.127,838,000
May 29, 20248.258.308.158.258.122,708,500
May 28, 20248.258.408.208.258.123,761,000
May 27, 20248.108.108.108.107.97-
May 24, 20248.208.208.108.107.971,629,700
May 23, 20248.108.208.058.107.9712,851,700
May 21, 20248.208.208.058.107.975,244,700
May 20, 20248.058.058.058.057.92-
May 17, 20247.908.057.908.057.9214,443,400
May 16, 20248.008.008.008.007.87-
May 15, 20248.258.257.808.007.8728,885,000
May 14, 20248.158.358.158.258.127,138,400
May 13, 20248.108.308.058.158.027,460,600
May 10, 20248.158.258.058.107.978,041,700
May 9, 20248.308.308.108.208.077,538,500
May 8, 20248.408.408.258.358.214,985,400
May 7, 20248.258.258.258.258.12-
May 3, 20248.308.358.258.258.123,203,100
May 2, 20248.358.358.058.208.0711,019,100
Apr 30, 20248.458.508.358.358.215,235,900
Apr 29, 20248.408.508.358.408.261,817,000
Apr 26, 20248.458.508.358.458.312,109,600
Apr 25, 20248.308.458.308.458.312,862,200
Apr 24, 20248.458.458.458.458.31-
Apr 23, 20248.408.508.308.458.312,906,100
Apr 22, 20248.158.508.108.408.266,018,800
Apr 19, 20248.208.208.008.057.925,045,300
Apr 18, 20248.608.608.608.608.46-
Apr 17, 20248.608.608.608.608.46-
Apr 11, 20248.708.708.508.608.464,814,100
Apr 10, 20248.458.758.458.708.5610,063,600
Apr 9, 20248.308.458.258.408.264,585,800
Apr 5, 20248.408.458.308.308.165,333,200
Apr 4, 20248.458.458.408.458.31887,800
Apr 3, 20248.458.458.308.408.266,103,100
Apr 2, 20248.508.558.308.558.4111,610,600
Apr 1, 20248.658.658.508.508.367,518,000
Mar 29, 20248.658.658.558.658.512,963,600
Mar 28, 20248.608.608.608.608.46-
Mar 27, 20248.708.758.558.608.464,932,300
Mar 26, 20248.558.658.508.658.514,560,800
Mar 25, 20248.608.708.458.558.4113,850,100
Mar 22, 20248.508.508.508.508.36-
Mar 21, 20248.458.558.408.508.363,457,100
Mar 20, 20248.458.508.408.408.264,961,200
Mar 19, 20248.258.508.258.458.3110,159,800
Mar 18, 20248.508.558.008.308.1634,016,000
Mar 15, 20248.558.658.458.458.316,921,400
Mar 14, 20248.558.608.508.608.465,009,800