Plan B Media PCL (BKK:PLANB)
Thailand
· Delayed Price · Currency is THB 4.040
-0.060 (-1.46%)
Dec 4, 2025, 4:37 PM ICT
Plan B Media PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.10 | 4.16 | 4.02 | 4.04 | 4.04 | -1.46% | 16,921,089 |
| Dec 3, 2025 | 4.18 | 4.18 | 4.06 | 4.10 | 4.10 | -1.44% | 14,030,804 |
| Dec 2, 2025 | 4.02 | 4.20 | 3.98 | 4.16 | 4.16 | 3.48% | 23,686,470 |
| Dec 1, 2025 | 3.96 | 4.04 | 3.96 | 4.02 | 4.02 | 2.03% | 10,898,010 |
| Nov 28, 2025 | 4.02 | 4.04 | 3.94 | 3.94 | 3.94 | -1.50% | 15,115,003 |
| Nov 27, 2025 | 4.00 | 4.06 | 4.00 | 4.00 | 4.00 | -0.99% | 10,558,640 |
| Nov 26, 2025 | 4.16 | 4.18 | 3.98 | 4.04 | 4.04 | -2.42% | 24,693,830 |
| Nov 25, 2025 | 4.12 | 4.20 | 4.10 | 4.14 | 4.14 | 0.98% | 12,796,930 |
| Nov 24, 2025 | 4.22 | 4.26 | 4.10 | 4.10 | 4.10 | -6.82% | 19,867,803 |
| Nov 21, 2025 | 4.40 | 4.46 | 4.38 | 4.40 | 4.23 | -0.45% | 23,148,980 |
| Nov 20, 2025 | 4.38 | 4.42 | 4.38 | 4.42 | 4.25 | 0.91% | 22,878,630 |
| Nov 19, 2025 | 4.42 | 4.44 | 4.38 | 4.38 | 4.21 | -0.45% | 23,989,650 |
| Nov 18, 2025 | 4.22 | 4.42 | 4.18 | 4.40 | 4.23 | 3.29% | 48,545,450 |
| Nov 17, 2025 | 4.14 | 4.26 | 4.10 | 4.26 | 4.10 | 3.40% | 37,062,610 |
| Nov 14, 2025 | 4.04 | 4.12 | 4.04 | 4.12 | 3.96 | 1.98% | 17,116,310 |
| Nov 13, 2025 | 4.02 | 4.06 | 3.94 | 4.04 | 3.89 | 0.50% | 14,530,870 |
| Nov 12, 2025 | 4.18 | 4.22 | 4.00 | 4.02 | 3.87 | -0.50% | 36,967,260 |
| Nov 11, 2025 | 4.14 | 4.14 | 4.00 | 4.04 | 3.89 | -1.46% | 21,928,440 |
| Nov 10, 2025 | 4.12 | 4.22 | 4.06 | 4.10 | 3.94 | - | 19,909,770 |
| Nov 7, 2025 | 4.14 | 4.16 | 4.08 | 4.10 | 3.94 | -1.44% | 12,234,110 |
| Nov 6, 2025 | 4.16 | 4.20 | 4.06 | 4.16 | 4.00 | 0.48% | 14,390,480 |
| Nov 5, 2025 | 4.26 | 4.26 | 4.12 | 4.14 | 3.98 | -3.72% | 20,495,010 |
| Nov 4, 2025 | 4.30 | 4.40 | 4.26 | 4.30 | 4.14 | -0.46% | 27,149,540 |
| Nov 3, 2025 | 4.24 | 4.46 | 4.24 | 4.32 | 4.16 | 3.35% | 47,579,120 |
| Oct 31, 2025 | 4.24 | 4.26 | 4.10 | 4.18 | 4.02 | -1.42% | 19,861,040 |
| Oct 30, 2025 | 4.10 | 4.32 | 3.94 | 4.24 | 4.08 | 3.41% | 54,903,370 |
| Oct 29, 2025 | 4.28 | 4.28 | 4.08 | 4.10 | 3.94 | -4.65% | 32,777,690 |
| Oct 28, 2025 | 4.44 | 4.44 | 4.26 | 4.30 | 4.14 | -3.15% | 18,490,780 |
| Oct 27, 2025 | 4.24 | 4.50 | 4.16 | 4.44 | 4.27 | 4.23% | 35,590,940 |
| Oct 24, 2025 | 4.16 | 4.30 | 4.10 | 4.26 | 4.10 | 2.90% | 11,709,490 |
| Oct 22, 2025 | 4.16 | 4.22 | 4.12 | 4.14 | 3.98 | -0.48% | 10,591,090 |
| Oct 21, 2025 | 4.22 | 4.24 | 4.14 | 4.16 | 4.00 | -0.48% | 6,495,689 |
| Oct 20, 2025 | 4.14 | 4.24 | 4.14 | 4.18 | 4.02 | 1.46% | 9,528,117 |
| Oct 17, 2025 | 4.26 | 4.26 | 4.02 | 4.12 | 3.96 | -3.29% | 33,844,130 |
| Oct 16, 2025 | 4.34 | 4.34 | 4.24 | 4.26 | 4.10 | -1.84% | 16,222,790 |
| Oct 15, 2025 | 4.24 | 4.36 | 4.24 | 4.34 | 4.17 | 2.84% | 9,732,632 |
| Oct 14, 2025 | 4.36 | 4.36 | 4.16 | 4.22 | 4.06 | -2.76% | 17,609,160 |
| Oct 10, 2025 | 4.36 | 4.36 | 4.32 | 4.34 | 4.17 | -0.46% | 3,073,679 |
| Oct 9, 2025 | 4.36 | 4.36 | 4.30 | 4.36 | 4.19 | 0.93% | 4,226,195 |
| Oct 8, 2025 | 4.40 | 4.44 | 4.32 | 4.32 | 4.16 | -1.82% | 10,830,260 |
| Oct 7, 2025 | 4.42 | 4.46 | 4.40 | 4.40 | 4.23 | -0.45% | 5,068,161 |
| Oct 6, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.25 | 1.38% | 5,520,848 |
| Oct 3, 2025 | 4.46 | 4.46 | 4.36 | 4.36 | 4.19 | -2.68% | 11,921,830 |
| Oct 2, 2025 | 4.34 | 4.52 | 4.34 | 4.48 | 4.31 | 3.70% | 34,528,460 |
| Oct 1, 2025 | 4.40 | 4.40 | 4.22 | 4.32 | 4.16 | -1.37% | 30,417,250 |
| Sep 30, 2025 | 4.56 | 4.58 | 4.32 | 4.38 | 4.21 | -3.52% | 40,194,520 |
| Sep 29, 2025 | 4.58 | 4.62 | 4.50 | 4.54 | 4.37 | - | 16,651,690 |
| Sep 26, 2025 | 4.64 | 4.64 | 4.54 | 4.54 | 4.37 | -2.16% | 11,793,540 |
| Sep 25, 2025 | 4.60 | 4.68 | 4.58 | 4.64 | 4.46 | 0.87% | 12,635,810 |
| Sep 24, 2025 | 4.50 | 4.60 | 4.48 | 4.60 | 4.42 | 2.22% | 16,342,180 |
| Sep 23, 2025 | 4.60 | 4.62 | 4.46 | 4.50 | 4.33 | -1.32% | 20,345,950 |
| Sep 22, 2025 | 4.74 | 4.74 | 4.56 | 4.56 | 4.39 | -3.39% | 19,859,180 |
| Sep 19, 2025 | 4.88 | 4.90 | 4.68 | 4.72 | 4.54 | -3.28% | 47,548,480 |
| Sep 18, 2025 | 4.98 | 5.00 | 4.86 | 4.88 | 4.69 | -1.61% | 20,846,030 |
| Sep 17, 2025 | 5.10 | 5.15 | 4.96 | 4.96 | 4.77 | -2.75% | 20,244,630 |
| Sep 16, 2025 | 5.00 | 5.10 | 4.94 | 5.10 | 4.91 | 2.00% | 24,236,230 |
| Sep 15, 2025 | 4.88 | 5.05 | 4.86 | 5.00 | 4.81 | 2.88% | 16,556,090 |
| Sep 12, 2025 | 4.92 | 4.94 | 4.86 | 4.86 | 4.68 | -0.41% | 9,445,017 |
| Sep 11, 2025 | 4.98 | 5.05 | 4.82 | 4.88 | 4.69 | -2.01% | 36,595,890 |
| Sep 10, 2025 | 5.00 | 5.05 | 4.92 | 4.98 | 4.79 | - | 16,670,100 |
| Sep 9, 2025 | 4.90 | 5.05 | 4.88 | 4.98 | 4.79 | 1.63% | 32,482,920 |
| Sep 8, 2025 | 5.00 | 5.00 | 4.82 | 4.90 | 4.71 | -2.97% | 40,996,820 |
| Sep 5, 2025 | 4.84 | 5.20 | 4.80 | 5.05 | 4.86 | 5.21% | 63,259,200 |
| Sep 4, 2025 | 4.80 | 4.92 | 4.74 | 4.80 | 4.62 | 0.84% | 32,216,820 |
| Sep 3, 2025 | 4.54 | 5.00 | 4.50 | 4.76 | 4.58 | 7.69% | 85,903,450 |
| Sep 2, 2025 | 4.40 | 4.56 | 4.38 | 4.42 | 4.25 | 0.91% | 29,570,600 |
| Sep 1, 2025 | 4.40 | 4.44 | 4.32 | 4.38 | 4.21 | -0.45% | 31,653,780 |
| Aug 29, 2025 | 4.54 | 4.56 | 4.38 | 4.40 | 4.23 | -4.35% | 61,022,880 |
| Aug 28, 2025 | 4.68 | 4.68 | 4.54 | 4.60 | 4.42 | -1.29% | 39,565,170 |
| Aug 27, 2025 | 4.84 | 4.90 | 4.66 | 4.66 | 4.48 | -2.92% | 19,921,490 |
| Aug 26, 2025 | 4.98 | 4.98 | 4.78 | 4.80 | 4.62 | -3.61% | 32,231,470 |
| Aug 25, 2025 | 4.90 | 5.10 | 4.86 | 4.98 | 4.79 | 3.32% | 33,319,470 |
| Aug 22, 2025 | 4.68 | 4.86 | 4.68 | 4.82 | 4.64 | 3.43% | 27,842,150 |
| Aug 21, 2025 | 4.70 | 4.74 | 4.64 | 4.66 | 4.48 | -0.85% | 19,220,110 |
| Aug 20, 2025 | 4.72 | 4.76 | 4.56 | 4.70 | 4.52 | -0.84% | 126,400,700 |
| Aug 19, 2025 | 4.70 | 4.76 | 4.68 | 4.74 | 4.56 | 1.28% | 10,958,060 |
| Aug 18, 2025 | 4.86 | 4.96 | 4.66 | 4.68 | 4.50 | -2.50% | 28,761,460 |
| Aug 15, 2025 | 4.82 | 5.00 | 4.72 | 4.80 | 4.62 | - | 44,643,610 |
| Aug 14, 2025 | 4.90 | 4.94 | 4.76 | 4.80 | 4.62 | -2.04% | 23,624,670 |
| Aug 13, 2025 | 5.10 | 5.15 | 4.90 | 4.90 | 4.71 | -3.92% | 31,649,030 |
| Aug 8, 2025 | 5.20 | 5.25 | 5.05 | 5.10 | 4.91 | -1.92% | 12,114,050 |
| Aug 7, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.00 | -2.80% | 19,302,830 |
| Aug 6, 2025 | 5.20 | 5.35 | 5.15 | 5.35 | 5.15 | 2.88% | 17,862,700 |
| Aug 5, 2025 | 5.15 | 5.25 | 5.10 | 5.20 | 5.00 | 0.97% | 13,854,450 |
| Aug 4, 2025 | 5.10 | 5.15 | 5.00 | 5.15 | 4.95 | 0.98% | 7,605,042 |
| Aug 1, 2025 | 5.30 | 5.40 | 5.05 | 5.10 | 4.91 | -3.77% | 12,375,880 |
| Jul 31, 2025 | 5.65 | 5.70 | 5.25 | 5.30 | 5.10 | -5.36% | 30,158,520 |
| Jul 30, 2025 | 5.65 | 5.70 | 5.50 | 5.60 | 5.39 | - | 13,617,320 |
| Jul 29, 2025 | 5.70 | 5.70 | 5.55 | 5.60 | 5.39 | -0.88% | 3,599,674 |
| Jul 25, 2025 | 5.65 | 5.70 | 5.55 | 5.65 | 5.44 | - | 13,026,750 |
| Jul 24, 2025 | 5.70 | 5.85 | 5.50 | 5.65 | 5.44 | -1.74% | 25,705,830 |
| Jul 23, 2025 | 5.45 | 5.80 | 5.35 | 5.75 | 5.53 | 5.50% | 13,751,870 |
| Jul 22, 2025 | 5.50 | 5.60 | 5.40 | 5.45 | 5.24 | -1.80% | 9,299,433 |
| Jul 21, 2025 | 5.10 | 5.60 | 5.00 | 5.55 | 5.34 | 8.82% | 25,422,520 |
| Jul 18, 2025 | 5.20 | 5.25 | 5.05 | 5.10 | 4.91 | -1.92% | 5,011,968 |
| Jul 17, 2025 | 5.10 | 5.25 | 5.10 | 5.20 | 5.00 | 1.96% | 3,633,249 |
| Jul 16, 2025 | 5.10 | 5.15 | 4.98 | 5.10 | 4.91 | - | 9,121,312 |
| Jul 15, 2025 | 5.00 | 5.15 | 4.98 | 5.10 | 4.91 | 2.41% | 9,797,903 |
| Jul 14, 2025 | 5.00 | 5.10 | 4.96 | 4.98 | 4.79 | -1.39% | 7,076,291 |
| Jul 11, 2025 | 4.94 | 5.10 | 4.94 | 5.05 | 4.86 | 2.64% | 4,529,224 |