Project Planning Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.410	0.420	0.390	0.400	0.400	1,930,000
2024-01-26	0.380	0.460	0.380	0.410	0.410	14,056,600
2024-01-25	0.370	0.380	0.370	0.370	0.370	396,700
2024-01-24	0.370	0.380	0.370	0.380	0.380	64,100
2024-01-23	0.380	0.380	0.370	0.370	0.370	1,012,500
2024-01-22	0.380	0.390	0.370	0.370	0.370	496,600
2024-01-19	0.370	0.400	0.370	0.380	0.380	1,634,500
2024-01-18	0.380	0.390	0.370	0.370	0.370	1,216,800
2024-01-17	0.380	0.390	0.380	0.380	0.380	601,800
2024-01-16	0.400	0.400	0.380	0.380	0.380	1,450,800
2024-01-15	0.400	0.410	0.390	0.400	0.400	127,100
2024-01-12	0.400	0.410	0.390	0.400	0.400	455,300
2024-01-11	0.410	0.420	0.390	0.400	0.400	877,200
2024-01-10	0.400	0.420	0.400	0.410	0.410	915,700
2024-01-09	0.410	0.420	0.400	0.400	0.400	710,100
2024-01-08	0.420	0.430	0.410	0.420	0.420	484,600
2024-01-05	0.390	0.430	0.390	0.420	0.420	3,693,300
2024-01-04	0.380	0.390	0.380	0.390	0.390	401,000
2024-01-03	0.390	0.390	0.370	0.380	0.380	2,615,700
2024-01-02	0.380	0.390	0.380	0.390	0.390	640,701
2023-12-28	0.390	0.390	0.370	0.370	0.370	2,240,100
2023-12-27	0.390	0.400	0.380	0.390	0.390	557,000
2023-12-26	0.380	0.410	0.370	0.390	0.390	2,741,400
2023-12-25	0.380	0.390	0.380	0.380	0.380	797,600
2023-12-22	0.390	0.390	0.380	0.390	0.390	146,200
2023-12-21	0.390	0.400	0.380	0.380	0.380	950,800
2023-12-20	0.380	0.400	0.380	0.390	0.390	1,452,600
2023-12-19	0.380	0.390	0.370	0.370	0.370	1,817,500
2023-12-18	0.370	0.390	0.370	0.370	0.370	829,200
2023-12-15	0.360	0.400	0.360	0.370	0.370	2,686,500
2023-12-14	0.350	0.370	0.350	0.360	0.360	416,200
2023-12-13	0.360	0.370	0.350	0.350	0.350	1,001,800
2023-12-12	0.360	0.370	0.350	0.360	0.360	1,465,600
2023-12-08	0.380	0.380	0.360	0.370	0.370	3,539,800
2023-12-07	0.380	0.390	0.370	0.380	0.380	4,587,300
2023-12-06	0.390	0.400	0.360	0.380	0.380	3,182,000
2023-12-04	0.390	0.390	0.380	0.390	0.390	128,100
2023-12-01	0.390	0.400	0.380	0.380	0.380	1,256,200
2023-11-30	0.390	0.400	0.380	0.390	0.390	1,618,400
2023-11-29	0.400	0.400	0.380	0.390	0.390	910,400
2023-11-28	0.390	0.410	0.380	0.400	0.400	2,096,100
2023-11-27	0.390	0.390	0.370	0.380	0.380	2,247,700
2023-11-24	0.400	0.410	0.390	0.390	0.390	973,900
2023-11-23	0.400	0.400	0.390	0.400	0.400	572,500
2023-11-22	0.410	0.410	0.370	0.400	0.400	3,159,900
2023-11-21	0.390	0.410	0.390	0.410	0.410	991,000
2023-11-20	0.400	0.400	0.380	0.390	0.390	713,500
2023-11-17	0.400	0.420	0.390	0.390	0.390	2,496,000
2023-11-16	0.400	0.410	0.390	0.400	0.400	959,900
2023-11-15	0.390	0.400	0.380	0.400	0.400	380,000
2023-11-14	0.390	0.400	0.380	0.390	0.390	403,600
2023-11-13	0.390	0.400	0.380	0.390	0.390	1,266,700
2023-11-10	0.410	0.410	0.390	0.400	0.400	1,098,400
2023-11-09	0.420	0.420	0.390	0.410	0.410	1,197,000
2023-11-08	0.420	0.430	0.410	0.410	0.410	412,000
2023-11-07	0.430	0.430	0.410	0.420	0.420	171,800
2023-11-06	0.410	0.430	0.410	0.420	0.420	517,100
2023-11-03	0.410	0.420	0.390	0.400	0.400	1,013,900
2023-11-02	0.420	0.420	0.400	0.420	0.420	54,000
2023-11-01	0.400	0.410	0.390	0.410	0.410	256,500

← NewerPage 12 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.