Project Planning Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.410	0.410	0.400	0.410	0.410	301,900
2023-10-30	0.410	0.410	0.390	0.410	0.410	1,054,000
2023-10-27	0.390	0.410	0.390	0.410	0.410	441,500
2023-10-26	0.400	0.410	0.390	0.390	0.390	2,107,800
2023-10-25	0.420	0.420	0.400	0.400	0.400	560,900
2023-10-24	0.410	0.420	0.410	0.410	0.410	734,300
2023-10-20	0.420	0.420	0.400	0.400	0.400	780,800
2023-10-19	0.430	0.430	0.390	0.420	0.420	1,156,800
2023-10-18	0.440	0.450	0.440	0.440	0.440	538,700
2023-10-17	0.440	0.460	0.440	0.440	0.440	142,700
2023-10-16	0.460	0.460	0.430	0.450	0.450	1,497,400
2023-10-12	0.440	0.460	0.440	0.460	0.460	43,200
2023-10-11	0.450	0.460	0.450	0.450	0.450	434,000
2023-10-10	0.450	0.460	0.440	0.440	0.440	841,500
2023-10-09	0.470	0.470	0.440	0.450	0.450	1,433,000
2023-10-06	0.480	0.490	0.470	0.470	0.470	641,400
2023-10-05	0.480	0.490	0.470	0.480	0.480	560,500
2023-10-04	0.480	0.490	0.470	0.490	0.490	472,000
2023-10-03	0.500	0.500	0.470	0.490	0.490	1,089,800
2023-10-02	0.490	0.500	0.490	0.490	0.490	218,700
2023-09-29	0.490	0.500	0.490	0.490	0.490	743,000
2023-09-28	0.500	0.500	0.490	0.490	0.490	217,100
2023-09-27	0.490	0.500	0.480	0.500	0.500	1,215,300
2023-09-26	0.500	0.510	0.480	0.480	0.480	1,039,400
2023-09-25	0.510	0.520	0.500	0.500	0.500	1,176,100
2023-09-22	0.520	0.520	0.500	0.500	0.500	1,634,200
2023-09-21	0.520	0.540	0.510	0.510	0.510	2,071,700
2023-09-20	0.510	0.530	0.500	0.530	0.530	3,403,700
2023-09-19	0.510	0.520	0.490	0.500	0.500	1,134,400
2023-09-18	0.520	0.520	0.500	0.510	0.510	3,527,400
2023-09-15	0.520	0.530	0.510	0.520	0.520	672,100
2023-09-14	0.520	0.520	0.500	0.510	0.510	1,195,700
2023-09-13	0.520	0.550	0.510	0.520	0.520	1,566,900
2023-09-12	0.530	0.540	0.520	0.520	0.520	779,500
2023-09-11	0.560	0.590	0.520	0.530	0.530	12,026,300
2023-09-08	0.570	0.580	0.550	0.550	0.550	5,685,000
2023-09-07	0.520	0.570	0.520	0.570	0.570	9,163,700
2023-09-06	0.520	0.530	0.520	0.520	0.520	366,000
2023-09-05	0.520	0.530	0.510	0.520	0.520	1,376,000
2023-09-04	0.540	0.540	0.520	0.530	0.530	290,600
2023-09-01	0.530	0.540	0.520	0.530	0.530	688,000
2023-08-31	0.540	0.540	0.520	0.530	0.530	1,016,300
2023-08-30	0.530	0.540	0.510	0.530	0.530	1,066,700
2023-08-29	0.540	0.540	0.520	0.530	0.530	505,100
2023-08-28	0.540	0.540	0.530	0.530	0.530	1,105,600
2023-08-25	0.540	0.550	0.530	0.540	0.540	780,800
2023-08-24	0.520	0.560	0.510	0.540	0.540	7,459,800
2023-08-23	0.490	0.530	0.490	0.510	0.510	1,077,200
2023-08-22	0.500	0.510	0.480	0.480	0.480	677,100
2023-08-21	0.500	0.500	0.480	0.500	0.500	340,500
2023-08-18	0.490	0.500	0.480	0.490	0.490	191,900
2023-08-17	0.480	0.500	0.470	0.490	0.490	1,979,600
2023-08-16	0.530	0.530	0.480	0.480	0.480	2,058,700
2023-08-15	0.530	0.540	0.520	0.520	0.520	407,000
2023-08-11	0.540	0.570	0.520	0.520	0.520	1,052,300
2023-08-10	0.530	0.560	0.530	0.550	0.550	625,300
2023-08-09	0.540	0.540	0.520	0.530	0.530	499,300
2023-08-08	0.530	0.540	0.530	0.540	0.540	61,000
2023-08-07	0.540	0.550	0.530	0.530	0.530	218,900
2023-08-04	0.550	0.550	0.530	0.530	0.530	109,600

← NewerPage 13 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.