Thailand - Delayed Quote
THB
Plan B Media Public Company Limited (PLANB.BK)
8.30
-0.05
(-0.60%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.20
8.30
8.00
8.30
8.30
30,871,100
Oct 29, 2026
8.45
8.60
8.30
8.35
8.35
9,391,100
Oct 28, 2026
8.70
8.70
8.35
8.50
8.50
15,875,400
Oct 27, 2026
8.80
9.20
8.45
8.65
8.65
48,940,200
Oct 26, 2026
8.50
8.75
8.15
8.75
8.75
46,530,400
Oct 22, 2026
8.90
8.95
8.60
8.70
8.70
19,694,600
Oct 21, 2026
8.70
9.05
8.40
8.90
8.90
48,511,500
Oct 20, 2026
8.70
8.90
8.45
8.60
8.60
54,261,800
Oct 19, 2026
9.15
9.15
8.40
8.65
8.65
66,051,700
Oct 15, 2026
8.65
9.10
8.60
9.05
9.05
25,322,000
Oct 14, 2026
8.55
8.80
8.50
8.65
8.65
38,787,400
Oct 12, 2026
8.20
8.65
8.10
8.50
8.50
41,957,500
Oct 9, 2026
8.30
8.40
8.00
8.15
8.15
41,401,900
Oct 8, 2026
7.90
8.40
7.80
8.25
8.25
58,949,700
Oct 7, 2026
7.85
7.90
7.65
7.80
7.80
27,812,000
Oct 6, 2026
7.80
7.95
7.75
7.80
7.80
20,269,700
Oct 5, 2026
7.95
8.00
7.75
7.90
7.90
38,432,800
Oct 2, 2026
7.30
7.90
7.05
7.75
7.75
62,764,400
Oct 1, 2026
6.85
7.40
6.85
7.20
7.20
48,811,600
Sep 30, 2026
6.80
7.05
6.60
6.95
6.95
72,062,900
Sep 29, 2026
6.50
6.80
6.45
6.75
6.75
83,081,600
Sep 28, 2026
5.95
6.40
5.95
6.35
6.35
28,862,400
Sep 25, 2026
5.85
6.10
5.85
6.05
6.05
17,691,500
Sep 24, 2026
6.15
6.15
5.75
5.75
5.75
27,095,500
Sep 23, 2026
6.20
6.25
6.10
6.15
6.15
12,423,500
Sep 22, 2026
6.10
6.25
6.05
6.20
6.20
13,132,100
Sep 21, 2026
6.05
6.20
6.00
6.10
6.10
15,643,300
Sep 18, 2026
6.15
6.15
6.00
6.00
6.00
11,134,600
Sep 17, 2026
6.15
6.20
6.00
6.10
6.10
13,800,300
Sep 16, 2026
6.05
6.40
6.05
6.20
6.20
30,118,700
Sep 15, 2026
6.30
6.30
6.00
6.00
6.00
14,571,900
Sep 14, 2026
6.00
6.10
5.95
6.05
6.05
10,419,500
Sep 11, 2026
6.10
6.15
6.00
6.05
6.05
8,765,200
Sep 10, 2026
6.25
6.35
6.10
6.10
6.10
10,659,700
Sep 9, 2026
6.25
6.35
6.15
6.25
6.25
17,082,100
Sep 8, 2026
6.15
6.20
6.00
6.20
6.20
10,943,100
Sep 7, 2026
5.95
6.15
5.95
6.15
6.15
13,335,400
Sep 4, 2026
6.00
6.15
6.00
6.10
6.10
12,494,900
Sep 3, 2026
6.20
6.30
5.85
6.00
6.00
22,905,700
Sep 2, 2026
6.10
6.20
6.05
6.15
6.15
11,779,300
Sep 1, 2026
6.45
6.50
6.10
6.15
6.15
27,948,100
Aug 31, 2026
6.45
6.60
6.40
6.55
6.55
15,966,400
Aug 28, 2026
6.75
6.80
6.55
6.55
6.55
9,144,700
Aug 27, 2026
0.0435
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
6.65
6.80
6.60
6.75
6.75
30,897,400
Aug 26, 2026
6.50
6.70
6.45
6.70
6.66
30,767,200
Aug 25, 2026
6.35
6.55
6.20
6.45
6.41
34,535,600
Aug 24, 2026
6.50
6.50
6.30
6.35
6.31
77,548,900
Aug 21, 2026
6.45
6.60
6.45
6.50
6.46
21,882,800
Aug 20, 2026
6.70
6.75
6.40
6.45
6.41
51,751,500
Aug 19, 2026
6.55
6.70
6.35
6.70
6.66
44,390,900
Aug 18, 2026
6.45
6.70
6.40
6.65
6.61
40,955,600
Aug 17, 2026
5.85
6.60
5.85
6.45
6.41
97,342,300
Aug 14, 2026
5.60
5.95
5.50
5.75
5.71
48,480,600
Aug 13, 2026
5.75
5.75
5.50
5.55
5.51
31,138,400
Aug 11, 2026
5.80
6.00
5.70
5.75
5.71
29,398,600
Aug 10, 2026
5.80
5.90
5.70
5.80
5.76
20,008,200
Aug 7, 2026
5.95
5.95
5.75
5.85
5.81
10,549,300
Aug 6, 2026
6.05
6.10
5.90
5.95
5.91
10,454,400
Aug 5, 2026
6.00
6.10
5.95
6.05
6.01
8,394,700
Aug 4, 2026
6.10
6.10
5.90
6.00
5.96
15,729,800
Aug 3, 2026
6.15
6.20
6.00
6.05
6.01
8,556,500
Jul 31, 2026
6.10
6.20
6.00
6.10
6.06
14,949,700
Jul 30, 2026
6.10
6.30
6.00
6.05
6.01
28,775,600
Jul 27, 2026
6.10
6.25
6.00
6.10
6.06
27,836,200
Jul 24, 2026
5.75
6.20
5.70
6.05
6.01
68,353,800
Jul 23, 2026
5.55
5.80
5.45
5.80
5.76
63,364,000
Jul 22, 2026
5.60
5.70
5.30
5.45
5.41
41,550,700
Jul 21, 2026
5.45
5.60
5.45
5.55
5.51
14,537,700
Jul 20, 2026
5.65
5.65
5.45
5.45
5.41
27,107,600
Jul 17, 2026
5.50
5.60
5.40
5.60
5.56
35,291,600
Jul 16, 2026
5.70
5.75
5.55
5.60
5.56
22,951,900
Jul 15, 2026
5.65
5.85
5.60
5.70
5.66
66,208,800
Jul 14, 2026
5.60
5.75
5.45
5.65
5.61
48,760,700
Jul 13, 2026
5.35
5.80
5.35
5.60
5.56
77,450,400
Jul 10, 2026
5.15
5.55
5.15
5.40
5.36
125,249,500
Jul 9, 2026
4.76
5.10
4.76
5.05
5.02
55,087,000
Jul 8, 2026
4.90
4.94
4.70
4.74
4.71
58,227,400
Jul 7, 2026
4.82
4.90
4.78
4.88
4.85
42,653,900
Jul 6, 2026
4.86
4.86
4.76
4.82
4.79
40,869,900
Jul 3, 2026
4.90
4.92
4.82
4.84
4.81
61,533,600
Jul 2, 2026
4.78
5.00
4.78
4.88
4.85
76,999,800
Jul 1, 2026
4.88
5.00
4.76
4.82
4.79
142,401,000
Jun 30, 2026
4.56
4.76
4.48
4.64
4.61
54,230,600
Jun 29, 2026
4.70
4.90
4.48
4.52
4.49
64,075,900
Jun 26, 2026
4.66
4.76
4.58
4.62
4.59
40,240,500
Jun 25, 2026
4.24
4.76
4.24
4.68
4.65
86,175,000
Jun 24, 2026
4.12
4.30
4.10
4.24
4.21
20,978,700
Jun 23, 2026
4.14
4.14
4.06
4.08
4.05
15,337,700
Jun 22, 2026
4.18
4.18
4.08
4.14
4.11
17,076,400
Jun 19, 2026
4.24
4.30
4.14
4.14
4.11
17,687,800
Jun 18, 2026
4.34
4.36
4.20
4.24
4.21
30,676,500
Jun 17, 2026
4.00
4.38
3.98
4.38
4.35
63,010,300
Jun 16, 2026
4.00
4.02
3.96
4.00
3.97
11,123,600
Jun 15, 2026
4.08
4.08
3.94
3.98
3.95
19,461,100
Jun 12, 2026
4.04
4.08
3.98
4.04
4.01
17,235,800
Jun 11, 2026
3.90
4.02
3.88
3.96
3.93
26,029,500
Jun 10, 2026
4.04
4.06
3.84
3.84
3.82
39,197,800
Jun 9, 2026
4.10
4.14
4.02
4.02
3.99
16,277,100
Jun 8, 2026
4.12
4.18
4.06
4.08
4.05
21,071,700
Jun 5, 2026
4.20
4.26
4.14
4.16
4.13
24,420,800
Jun 4, 2026
4.18
4.26
4.14
4.20
4.17
24,319,100
Jun 2, 2026
4.18
4.20
4.12
4.18
4.15
20,279,800
May 29, 2026
4.20
4.28
4.16
4.18
4.15
24,781,900
May 28, 2026
4.16
4.22
4.10
4.18
4.15
19,730,600
May 27, 2026
4.18
4.22
4.16
4.16
4.13
14,916,500
May 26, 2026
4.24
4.24
4.12
4.16
4.13
29,124,700
May 25, 2026
4.14
4.24
4.14
4.24
4.21
14,505,800
May 22, 2026
4.24
4.26
4.12
4.14
4.11
22,041,800
May 21, 2026
4.40
4.40
4.22
4.24
4.21
23,087,400
May 20, 2026
4.38
4.40
4.30
4.36
4.33
34,263,000
May 19, 2026
4.46
4.46
4.34
4.36
4.33
25,167,800
May 18, 2026
4.52
4.58
4.36
4.46
4.43
29,979,500
May 15, 2026
4.56
4.80
4.48
4.54
4.51
49,329,900
May 14, 2026
4.42
4.60
4.36
4.56
4.53
41,233,100
May 13, 2026
4.24
4.42
4.22
4.40
4.37
19,503,800
May 12, 2026
4.36
4.40
4.22
4.22
4.19
19,503,300
May 11, 2026
4.46
4.46
4.36
4.36
4.33
15,532,200
May 8, 2026
4.34
4.44
4.34
4.40
4.37
14,084,700
May 7, 2026
4.34
4.44
4.28
4.36
4.33
25,690,700
May 6, 2026
4.28
4.34
4.22
4.28
4.25
18,414,500
May 5, 2026
4.28
4.28
4.12
4.26
4.23
39,252,100
Apr 30, 2026
4.42
4.44
4.26
4.32
4.29
23,320,300
Apr 29, 2026
4.48
4.54
4.38
4.48
4.45
14,059,900
Apr 28, 2026
4.52
4.62
4.42
4.48
4.45
26,720,400
Apr 27, 2026
4.46
4.56
4.38
4.50
4.47
21,739,600
Apr 24, 2026
4.42
4.50
4.38
4.44
4.41
17,635,800
Apr 23, 2026
4.50
4.54
4.34
4.42
4.39
23,757,300
Apr 22, 2026
4.60
4.70
4.50
4.54
4.51
24,343,200
Apr 21, 2026
4.34
4.62
4.32
4.60
4.57
52,495,200
Apr 20, 2026
0.0435
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
4.12
4.32
4.02
4.26
4.23
19,124,400
Apr 17, 2026
4.08
4.20
4.06
4.14
4.07
21,406,300
Apr 16, 2026
4.02
4.12
4.00
4.08
4.01
12,134,300
Apr 10, 2026
4.04
4.04
4.00
4.00
3.93
1,449,300
Apr 9, 2026
4.04
4.10
4.00
4.00
3.93
22,293,300
Apr 8, 2026
4.04
4.10
4.00
4.06
3.99
22,713,400
Apr 7, 2026
3.92
4.02
3.92
3.98
3.91
8,362,300
Apr 3, 2026
4.04
4.06
3.90
3.92
3.85
7,656,200
Apr 2, 2026
4.02
4.04
3.98
4.02
3.95
9,456,500
Apr 1, 2026
4.00
4.14
3.98
4.06
3.99
30,252,400
Mar 31, 2026
3.76
4.00
3.70
3.92
3.85
40,063,600
Mar 30, 2026
3.66
3.74
3.62
3.68
3.62
8,755,400
Mar 27, 2026
3.66
3.74
3.66
3.72
3.66
6,489,600
Mar 26, 2026
3.76
3.76
3.56
3.66
3.60
21,542,600
Mar 25, 2026
3.84
3.86
3.76
3.78
3.72
14,220,500
Mar 24, 2026
3.88
3.88
3.70
3.74
3.68
15,634,000
Mar 23, 2026
3.76
3.76
3.60
3.64
3.58
24,845,500
Mar 20, 2026
3.74
3.84
3.68
3.82
3.76
27,884,600
Mar 19, 2026
3.88
3.90
3.74
3.76
3.70
25,003,800
Mar 18, 2026
4.08
4.08
3.88
3.88
3.81
37,018,400
Mar 17, 2026
4.02
4.12
4.02
4.06
3.99
15,453,400
Mar 16, 2026
4.14
4.14
3.96
3.96
3.89
38,019,700
Mar 13, 2026
4.30
4.30
4.14
4.14
4.07
20,511,300
Mar 12, 2026
4.20
4.40
4.18
4.34
4.27
19,308,700
Mar 11, 2026
4.24
4.32
4.20
4.20
4.13
15,697,800
Mar 10, 2026
4.30
4.38
4.22
4.24
4.17
22,646,400
Mar 9, 2026
4.06
4.28
4.06
4.24
4.17
17,262,600
Mar 6, 2026
4.40
4.40
4.30
4.34
4.27
13,652,200
Mar 5, 2026
4.32
4.46
4.26
4.44
4.36
27,633,600
Mar 4, 2026
4.02
4.30
4.02
4.28
4.21
42,727,400
Mar 2, 2026
4.62
4.66
4.42
4.44
4.36
43,514,000
Feb 27, 2026
4.80
4.82
4.68
4.76
4.68
83,945,700
Feb 26, 2026
4.82
4.90
4.76
4.80
4.72
24,669,000
Feb 25, 2026
5.00
5.00
4.80
4.84
4.76
38,476,400
Feb 24, 2026
4.66
4.94
4.60
4.94
4.86
72,810,900
Feb 23, 2026
4.74
4.84
4.58
4.66
4.58
57,295,300
Feb 20, 2026
4.80
4.82
4.62
4.70
4.62
91,024,300
Feb 19, 2026
4.82
4.92
4.76
4.84
4.76
70,997,600
Feb 18, 2026
4.60
4.90
4.60
4.76
4.68
79,501,700
Feb 17, 2026
4.56
4.66
4.48
4.62
4.54
36,759,500
Feb 16, 2026
4.56
4.58
4.42
4.56
4.48
51,742,200
Feb 13, 2026
4.36
4.60
4.30
4.54
4.46
89,652,100
Feb 12, 2026
4.12
4.32
4.10
4.28
4.21
23,805,300
Feb 11, 2026
4.18
4.22
4.08
4.18
4.11
38,157,000
Feb 10, 2026
3.98
4.26
3.94
4.24
4.17
53,380,800
Feb 9, 2026
3.80
4.04
3.76
3.96
3.89
40,401,800
Feb 6, 2026
3.72
3.76
3.66
3.68
3.62
20,502,600
Feb 5, 2026
3.62
3.80
3.60
3.74
3.68
27,572,800
Feb 4, 2026
3.68
3.68
3.58
3.60
3.54
15,194,700
Feb 3, 2026
3.60
3.70
3.58
3.66
3.60
16,899,400
Feb 2, 2026
3.66
3.74
3.54
3.58
3.52
9,484,400
Jan 30, 2026
3.56
3.66
3.56
3.64
3.58
8,927,500
Jan 29, 2026
3.62
3.68
3.52
3.58
3.52
17,326,900
Jan 28, 2026
3.62
3.64
3.58
3.64
3.58
12,491,300
Jan 27, 2026
3.56
3.72
3.56
3.62
3.56
18,681,100
Jan 26, 2026
3.64
3.66
3.52
3.56
3.50
17,530,800
Jan 23, 2026
3.68
3.70
3.62
3.64
3.58
7,746,000
Jan 22, 2026
3.76
3.80
3.60
3.68
3.62
23,526,000
Jan 21, 2026
3.62
3.82
3.62
3.76
3.70
23,118,200
Jan 20, 2026
3.62
3.70
3.58
3.66
3.60
17,380,900
Jan 19, 2026
3.40
3.64
3.40
3.62
3.56
27,636,900
Jan 16, 2026
3.44
3.46
3.32
3.42
3.36
15,803,300
Jan 15, 2026
3.12
3.46
3.02
3.44
3.38
67,508,700
Jan 14, 2026
3.20
3.26
3.00
3.10
3.05
62,896,300
Jan 13, 2026
3.46
3.46
3.16
3.22
3.17
33,784,100
Jan 12, 2026
3.50
3.62
3.42
3.44
3.38
12,914,900
Jan 9, 2026
3.66
3.70
3.46
3.50
3.44
15,217,300
Jan 8, 2026
3.74
3.74
3.64
3.66
3.60
7,931,200
Jan 7, 2026
3.70
3.78
3.70
3.74
3.68
12,132,400
Jan 6, 2026
3.82
3.84
3.68
3.70
3.64
13,887,400
Jan 5, 2026
3.92
3.92
3.80
3.80
3.74
15,012,700
Dec 30, 2025
3.98
3.98
3.60
3.90
3.83
58,850,400
Dec 29, 2025
4.00
4.00
3.96
3.98
3.91
7,386,900
Dec 26, 2025
4.00
4.02
3.96
3.96
3.89
7,511,200
Dec 25, 2025
4.10
4.12
3.96
3.98
3.91
17,430,300
Dec 24, 2025
4.06
4.14
4.06
4.12
4.05
8,990,000
Dec 23, 2025
4.08
4.10
4.04
4.06
3.99
8,694,400
Dec 22, 2025
4.02
4.06
4.00
4.02
3.95
5,866,700
Dec 19, 2025
4.02
4.06
3.98
3.98
3.91
7,513,800
Dec 18, 2025
4.08
4.12
3.96
3.98
3.91
29,909,300
Dec 17, 2025
4.08
4.10
4.06
4.08
4.01
12,590,400
Dec 16, 2025
4.12
4.14
4.06
4.06
3.99
11,017,700
Dec 15, 2025
4.10
4.16
4.08
4.16
4.09
13,475,200
Dec 12, 2025
4.14
4.24
4.08
4.12
4.05
44,162,500
Dec 11, 2025
4.08
4.10
4.00
4.00
3.93
23,649,000
Dec 9, 2025
4.12
4.12
4.02
4.06
3.99
17,240,700
Dec 8, 2025
4.04
4.16
4.02
4.10
4.03
18,230,500
Dec 4, 2025
4.10
4.16
4.02
4.04
3.97
16,920,800
Dec 3, 2025
4.18
4.18
4.06
4.10
4.03
14,030,600
Dec 2, 2025
4.02
4.20
3.98
4.16
4.09
23,686,300
Dec 1, 2025
3.96
4.04
3.96
4.02
3.95
10,897,800
Nov 28, 2025
4.02
4.04
3.94
3.94
3.87
15,114,700
Nov 27, 2025
4.00
4.06
4.00
4.00
3.93
10,558,400
Nov 26, 2025
4.16
4.18
3.98
4.04
3.97
24,693,500
Nov 25, 2025
4.12
4.20
4.10
4.14
4.07
12,796,800
Nov 24, 2025
0.1674
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
4.22
4.26
4.10
4.10
4.03
19,871,900
Nov 21, 2025
4.40
4.46
4.38
4.40
4.16
23,148,700
Nov 20, 2025
4.38
4.42
4.38
4.42
4.18
22,878,500
Nov 19, 2025
4.42
4.44
4.38
4.38
4.14
23,989,400
Nov 18, 2025
4.22
4.42
4.18
4.40
4.16
48,544,800
Nov 17, 2025
4.14
4.26
4.10
4.26
4.03
37,062,200
Nov 14, 2025
4.04
4.12
4.04
4.12
3.90
17,116,100
Nov 13, 2025
4.02
4.06
3.94
4.04
3.82
14,530,200
Nov 12, 2025
4.18
4.22
4.00
4.02
3.80
36,966,700
Nov 11, 2025
4.14
4.14
4.00
4.04
3.82
21,928,100
Nov 10, 2025
4.12
4.22
4.06
4.10
3.88
19,909,400
Nov 7, 2025
4.14
4.16
4.08
4.10
3.88
12,233,900
Nov 6, 2025
4.16
4.20
4.06
4.16
3.93
14,390,300
Nov 5, 2025
4.26
4.26
4.12
4.14
3.92
20,494,700
Nov 4, 2025
4.30
4.40
4.26
4.30
4.07
27,149,400
Nov 3, 2025
4.24
4.46
4.24
4.32
4.09
47,578,800
Oct 31, 2025
4.24
4.26
4.10
4.18
3.95
19,860,700
Oct 30, 2025
4.10
4.32
3.94
4.24
4.01
54,902,400
