Project Planning Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.430	0.440	0.420	0.420	0.420	314,400
2024-04-26	0.420	0.430	0.410	0.430	0.430	387,300
2024-04-25	0.420	0.420	0.410	0.410	0.410	19,900
2024-04-24	0.430	0.430	0.410	0.410	0.410	50,200
2024-04-23	0.430	0.430	0.420	0.420	0.420	365,200
2024-04-22	0.410	0.430	0.410	0.430	0.430	142,200
2024-04-19	0.430	0.430	0.430	0.430	0.430	0
2024-04-18	0.430	0.430	0.430	0.430	0.430	0
2024-04-17	0.430	0.430	0.430	0.430	0.430	190,000
2024-04-11	0.440	0.450	0.430	0.430	0.430	191,000
2024-04-10	0.450	0.450	0.440	0.440	0.440	127,800
2024-04-09	0.450	0.450	0.440	0.450	0.450	93,800
2024-04-05	0.430	0.450	0.430	0.440	0.440	176,300
2024-04-04	0.450	0.450	0.430	0.440	0.440	43,100
2024-04-03	0.430	0.450	0.430	0.450	0.450	678,800
2024-04-02	0.450	0.460	0.430	0.430	0.430	2,420,900
2024-04-01	0.460	0.460	0.450	0.460	0.460	1,007,700
2024-03-29	0.470	0.470	0.450	0.470	0.470	390,300
2024-03-28	0.480	0.480	0.460	0.460	0.460	237,500
2024-03-27	0.470	0.480	0.460	0.470	0.470	1,808,600
2024-03-26	0.470	0.470	0.470	0.470	0.470	0
2024-03-25	0.470	0.480	0.460	0.470	0.470	159,400
2024-03-22	0.470	0.470	0.470	0.470	0.470	0
2024-03-21	0.480	0.490	0.450	0.470	0.470	4,229,100
2024-03-20	0.470	0.470	0.470	0.470	0.470	0
2024-03-19	0.450	0.490	0.440	0.470	0.470	5,438,300
2024-03-18	0.440	0.460	0.430	0.450	0.450	1,174,100
2024-03-15	0.450	0.450	0.450	0.450	0.450	0
2024-03-14	0.470	0.480	0.440	0.450	0.450	2,879,700
2024-03-13	0.490	0.490	0.460	0.470	0.470	3,114,900
2024-03-12	0.440	0.440	0.440	0.440	0.440	0
2024-03-11	0.400	0.440	0.390	0.440	0.440	7,115,800
2024-03-08	0.390	0.400	0.390	0.390	0.390	855,600
2024-03-07	0.390	0.400	0.380	0.390	0.390	206,400
2024-03-06	0.380	0.400	0.380	0.380	0.380	185,100
2024-03-05	0.380	0.390	0.380	0.380	0.380	1,086,500
2024-03-04	0.380	0.400	0.380	0.380	0.380	1,477,300
2024-03-01	0.390	0.390	0.380	0.380	0.380	595,700
2024-02-29	0.400	0.400	0.380	0.380	0.380	582,300
2024-02-28	0.390	0.390	0.380	0.390	0.390	1,083,600
2024-02-27	0.390	0.410	0.390	0.390	0.390	1,331,800
2024-02-23	0.410	0.420	0.380	0.390	0.390	4,470,600
2024-02-22	0.410	0.410	0.400	0.400	0.400	986,100
2024-02-21	0.410	0.420	0.400	0.410	0.410	1,272,200
2024-02-20	0.410	0.410	0.400	0.400	0.400	355,600
2024-02-19	0.410	0.410	0.400	0.400	0.400	727,300
2024-02-16	0.420	0.420	0.400	0.400	0.400	3,294,200
2024-02-15	0.420	0.430	0.410	0.420	0.420	1,967,000
2024-02-14	0.400	0.480	0.400	0.420	0.420	23,020,600
2024-02-13	0.420	0.420	0.400	0.400	0.400	1,184,400
2024-02-12	0.400	0.420	0.400	0.420	0.420	354,800
2024-02-09	0.410	0.410	0.400	0.400	0.400	324,400
2024-02-08	0.400	0.420	0.400	0.410	0.410	2,296,600
2024-02-07	0.410	0.410	0.390	0.400	0.400	2,043,600
2024-02-06	0.410	0.420	0.400	0.410	0.410	1,275,800
2024-02-05	0.410	0.420	0.400	0.400	0.400	1,098,400
2024-02-02	0.420	0.430	0.400	0.410	0.410	1,747,100
2024-02-01	0.420	0.440	0.410	0.420	0.420	2,036,500
2024-01-31	0.430	0.430	0.410	0.410	0.410	1,839,400
2024-01-30	0.400	0.450	0.400	0.430	0.430	10,508,400

← NewerPage 11 of 21 · 1,217 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.