Project Planning Service Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.350	0.350	0.350	0.350	0.350	0
2024-07-26	0.350	0.350	0.340	0.350	0.350	602,600
2024-07-25	0.350	0.360	0.340	0.350	0.350	47,000
2024-07-24	0.350	0.360	0.340	0.360	0.360	38,100
2024-07-23	0.350	0.350	0.340	0.350	0.350	231,500
2024-07-19	0.360	0.360	0.340	0.350	0.350	65,900
2024-07-18	0.340	0.360	0.340	0.350	0.350	219,300
2024-07-17	0.350	0.350	0.350	0.350	0.350	0
2024-07-16	0.350	0.360	0.340	0.350	0.350	1,227,200
2024-07-15	0.370	0.370	0.370	0.370	0.370	0
2024-07-12	0.370	0.370	0.370	0.370	0.370	0
2024-07-11	0.360	0.370	0.350	0.370	0.370	301,700
2024-07-10	0.370	0.380	0.350	0.350	0.350	1,705,200
2024-07-09	0.370	0.370	0.370	0.370	0.370	0
2024-07-08	0.370	0.370	0.350	0.370	0.370	89,800
2024-07-05	0.370	0.370	0.350	0.370	0.370	247,600
2024-07-04	0.360	0.370	0.360	0.370	0.370	86,800
2024-07-03	0.360	0.370	0.350	0.360	0.360	96,800
2024-07-02	0.360	0.370	0.350	0.350	0.350	120,100
2024-07-01	0.350	0.370	0.350	0.370	0.370	291,200
2024-06-28	0.360	0.370	0.350	0.360	0.360	641,300
2024-06-27	0.370	0.370	0.350	0.360	0.360	192,300
2024-06-26	0.360	0.360	0.360	0.360	0.360	0
2024-06-25	0.360	0.360	0.360	0.360	0.360	0
2024-06-24	0.360	0.360	0.360	0.360	0.360	0
2024-06-21	0.350	0.360	0.350	0.360	0.360	247,000
2024-06-20	0.350	0.360	0.340	0.350	0.350	484,600
2024-06-19	0.360	0.360	0.360	0.360	0.360	0
2024-06-18	0.360	0.370	0.360	0.360	0.360	355,000
2024-06-17	0.340	0.360	0.340	0.360	0.360	548,800
2024-06-14	0.350	0.360	0.350	0.350	0.350	429,700
2024-06-13	0.350	0.360	0.350	0.350	0.350	41,400
2024-06-12	0.360	0.360	0.340	0.350	0.350	316,600
2024-06-11	0.350	0.360	0.350	0.350	0.350	155,900
2024-06-10	0.350	0.370	0.340	0.350	0.350	770,100
2024-06-07	0.340	0.350	0.340	0.350	0.350	3,269,800
2024-06-06	0.350	0.360	0.340	0.340	0.340	1,288,500
2024-06-05	0.370	0.380	0.340	0.350	0.350	4,581,800
2024-06-04	0.390	0.400	0.370	0.380	0.380	563,200
2024-05-31	0.380	0.380	0.380	0.380	0.380	0
2024-05-30	0.380	0.380	0.380	0.380	0.380	0
2024-05-29	0.400	0.400	0.380	0.380	0.380	342,200
2024-05-28	0.400	0.400	0.390	0.390	0.390	223,300
2024-05-27	0.410	0.410	0.410	0.410	0.410	0
2024-05-24	0.410	0.410	0.410	0.410	0.410	60,900
2024-05-23	0.410	0.410	0.400	0.410	0.410	182,400
2024-05-21	0.410	0.420	0.400	0.400	0.400	310,500
2024-05-20	0.400	0.400	0.400	0.400	0.400	0
2024-05-17	0.400	0.410	0.400	0.400	0.400	87,100
2024-05-16	0.400	0.400	0.400	0.400	0.400	0
2024-05-15	0.410	0.420	0.370	0.400	0.400	1,303,100
2024-05-14	0.410	0.420	0.410	0.410	0.410	188,100
2024-05-13	0.410	0.420	0.410	0.410	0.410	74,300
2024-05-10	0.410	0.420	0.410	0.420	0.420	200,200
2024-05-09	0.410	0.430	0.410	0.420	0.420	451,700
2024-05-08	0.420	0.420	0.410	0.420	0.420	89,200
2024-05-07	0.430	0.430	0.430	0.430	0.430	0
2024-05-03	0.420	0.430	0.410	0.430	0.430	140,200
2024-05-02	0.410	0.420	0.410	0.420	0.420	57,400
2024-04-30	0.430	0.430	0.410	0.420	0.420	92,900

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-03	0.0100 THB
2019-05-03	0.0100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.