Plan B Media PCL (BKK:PLANB)
Thailand
· Delayed Price · Currency is THB 4.240
-0.100 (-2.30%)
At close: Mar 9, 2026
Plan B Media PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.40 | 4.40 | 4.30 | 4.34 | 4.34 | -2.25% | 13,652,320 |
| Mar 5, 2026 | 4.32 | 4.46 | 4.26 | 4.44 | 4.44 | 3.74% | 27,646,350 |
| Mar 4, 2026 | 4.02 | 4.30 | 4.02 | 4.28 | 4.28 | -3.60% | 42,727,800 |
| Mar 2, 2026 | 4.62 | 4.66 | 4.42 | 4.44 | 4.44 | -6.72% | 43,514,690 |
| Feb 27, 2026 | 4.80 | 4.82 | 4.68 | 4.76 | 4.76 | -0.83% | 84,619,600 |
| Feb 26, 2026 | 4.82 | 4.90 | 4.76 | 4.80 | 4.80 | -0.83% | 24,669,450 |
| Feb 25, 2026 | 5.00 | 5.00 | 4.80 | 4.84 | 4.84 | -2.02% | 38,476,860 |
| Feb 24, 2026 | 4.66 | 4.94 | 4.60 | 4.94 | 4.94 | 6.01% | 72,811,440 |
| Feb 23, 2026 | 4.74 | 4.84 | 4.58 | 4.66 | 4.66 | -0.85% | 57,296,790 |
| Feb 20, 2026 | 4.80 | 4.82 | 4.62 | 4.70 | 4.70 | -2.89% | 91,024,990 |
| Feb 19, 2026 | 4.82 | 4.92 | 4.76 | 4.84 | 4.84 | 1.68% | 70,998,060 |
| Feb 18, 2026 | 4.60 | 4.90 | 4.60 | 4.76 | 4.76 | 3.03% | 79,502,790 |
| Feb 17, 2026 | 4.56 | 4.66 | 4.48 | 4.62 | 4.62 | 1.32% | 36,760,160 |
| Feb 16, 2026 | 4.56 | 4.58 | 4.42 | 4.56 | 4.56 | 0.44% | 51,742,650 |
| Feb 13, 2026 | 4.36 | 4.60 | 4.30 | 4.54 | 4.54 | 6.07% | 89,654,760 |
| Feb 12, 2026 | 4.12 | 4.32 | 4.10 | 4.28 | 4.28 | 2.39% | 23,806,440 |
| Feb 11, 2026 | 4.18 | 4.22 | 4.08 | 4.18 | 4.18 | -1.42% | 38,168,580 |
| Feb 10, 2026 | 3.98 | 4.26 | 3.94 | 4.24 | 4.24 | 7.07% | 53,383,136 |
| Feb 9, 2026 | 3.80 | 4.04 | 3.76 | 3.96 | 3.96 | 7.61% | 40,402,839 |
| Feb 6, 2026 | 3.72 | 3.76 | 3.66 | 3.68 | 3.68 | -1.60% | 20,502,710 |
| Feb 5, 2026 | 3.62 | 3.80 | 3.60 | 3.74 | 3.74 | 3.89% | 27,574,600 |
| Feb 4, 2026 | 3.68 | 3.68 | 3.58 | 3.60 | 3.60 | -1.64% | 15,195,390 |
| Feb 3, 2026 | 3.60 | 3.70 | 3.58 | 3.66 | 3.66 | 2.23% | 16,899,730 |
| Feb 2, 2026 | 3.66 | 3.74 | 3.54 | 3.58 | 3.58 | -1.65% | 9,484,690 |
| Jan 30, 2026 | 3.56 | 3.66 | 3.56 | 3.64 | 3.64 | 1.68% | 8,927,915 |
| Jan 29, 2026 | 3.62 | 3.68 | 3.52 | 3.58 | 3.58 | -1.65% | 17,327,110 |
| Jan 28, 2026 | 3.62 | 3.64 | 3.58 | 3.64 | 3.64 | 0.55% | 12,491,600 |
| Jan 27, 2026 | 3.56 | 3.72 | 3.56 | 3.62 | 3.62 | 1.69% | 18,681,640 |
| Jan 26, 2026 | 3.64 | 3.66 | 3.52 | 3.56 | 3.56 | -2.20% | 17,531,320 |
| Jan 23, 2026 | 3.68 | 3.70 | 3.62 | 3.64 | 3.64 | -1.09% | 7,746,642 |
| Jan 22, 2026 | 3.76 | 3.80 | 3.60 | 3.68 | 3.68 | -2.13% | 23,526,714 |
| Jan 21, 2026 | 3.62 | 3.82 | 3.62 | 3.76 | 3.76 | 2.73% | 23,119,040 |
| Jan 20, 2026 | 3.62 | 3.70 | 3.58 | 3.66 | 3.66 | 1.10% | 17,381,760 |
| Jan 19, 2026 | 3.40 | 3.64 | 3.40 | 3.62 | 3.62 | 5.85% | 27,637,550 |
| Jan 16, 2026 | 3.44 | 3.46 | 3.32 | 3.42 | 3.42 | -0.58% | 15,803,820 |
| Jan 15, 2026 | 3.12 | 3.46 | 3.02 | 3.44 | 3.44 | 10.97% | 67,509,460 |
| Jan 14, 2026 | 3.20 | 3.26 | 3.00 | 3.10 | 3.10 | -3.73% | 62,897,850 |
| Jan 13, 2026 | 3.46 | 3.46 | 3.16 | 3.22 | 3.22 | -6.40% | 33,785,440 |
| Jan 12, 2026 | 3.50 | 3.62 | 3.42 | 3.44 | 3.44 | -1.71% | 12,915,658 |
| Jan 9, 2026 | 3.66 | 3.70 | 3.46 | 3.50 | 3.50 | -4.37% | 15,218,650 |
| Jan 8, 2026 | 3.74 | 3.74 | 3.64 | 3.66 | 3.66 | -2.14% | 7,932,152 |
| Jan 7, 2026 | 3.70 | 3.78 | 3.70 | 3.74 | 3.74 | 1.08% | 12,132,570 |
| Jan 6, 2026 | 3.82 | 3.84 | 3.68 | 3.70 | 3.70 | -2.63% | 13,888,370 |
| Jan 5, 2026 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | -2.56% | 15,013,320 |
| Dec 30, 2025 | 3.98 | 3.98 | 3.60 | 3.90 | 3.90 | -2.01% | 58,852,550 |
| Dec 29, 2025 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | 0.51% | 7,387,228 |
| Dec 26, 2025 | 4.00 | 4.02 | 3.96 | 3.96 | 3.96 | -0.50% | 7,511,563 |
| Dec 25, 2025 | 4.10 | 4.12 | 3.96 | 3.98 | 3.98 | -3.40% | 17,431,370 |
| Dec 24, 2025 | 4.06 | 4.14 | 4.06 | 4.12 | 4.12 | 1.48% | 8,990,219 |
| Dec 23, 2025 | 4.02 | 4.10 | 4.00 | 4.06 | 4.06 | 1.00% | 11,299,890 |
| Dec 22, 2025 | 4.02 | 4.06 | 4.00 | 4.02 | 4.02 | 1.01% | 5,866,981 |
| Dec 19, 2025 | 4.02 | 4.06 | 3.98 | 3.98 | 3.98 | - | 7,514,156 |
| Dec 18, 2025 | 4.08 | 4.12 | 3.96 | 3.98 | 3.98 | -2.45% | 29,909,650 |
| Dec 17, 2025 | 4.08 | 4.10 | 4.06 | 4.08 | 4.08 | 0.49% | 12,590,450 |
| Dec 16, 2025 | 4.12 | 4.14 | 4.06 | 4.06 | 4.06 | -2.40% | 11,018,040 |
| Dec 15, 2025 | 4.10 | 4.16 | 4.08 | 4.16 | 4.16 | 0.97% | 13,475,450 |
| Dec 12, 2025 | 4.14 | 4.24 | 4.08 | 4.12 | 4.12 | 3.00% | 44,163,110 |
| Dec 11, 2025 | 4.08 | 4.10 | 4.00 | 4.00 | 4.00 | -1.48% | 23,649,260 |
| Dec 9, 2025 | 4.12 | 4.12 | 4.02 | 4.06 | 4.06 | -0.98% | 17,240,770 |
| Dec 8, 2025 | 4.04 | 4.16 | 4.02 | 4.10 | 4.10 | 1.49% | 18,230,740 |
| 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 |