Project Planning Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.550	0.550	0.540	0.550	0.550	124,800
2023-08-02	0.540	0.550	0.540	0.550	0.550	362,700
2023-07-31	0.550	0.560	0.540	0.540	0.540	72,800
2023-07-27	0.530	0.550	0.530	0.550	0.550	575,300
2023-07-26	0.550	0.550	0.530	0.530	0.530	250,100
2023-07-25	0.560	0.560	0.530	0.550	0.550	592,700
2023-07-24	0.570	0.570	0.540	0.540	0.540	1,423,000
2023-07-21	0.550	0.590	0.530	0.570	0.570	3,902,800
2023-07-20	0.530	0.550	0.530	0.540	0.540	417,400
2023-07-19	0.550	0.550	0.520	0.520	0.520	268,600
2023-07-18	0.550	0.550	0.540	0.550	0.550	395,000
2023-07-17	0.510	0.550	0.510	0.550	0.550	1,282,600
2023-07-14	0.510	0.520	0.510	0.520	0.520	207,000
2023-07-13	0.500	0.510	0.490	0.500	0.500	88,400
2023-07-12	0.500	0.510	0.490	0.510	0.510	120,800
2023-07-11	0.500	0.510	0.500	0.510	0.510	120,400
2023-07-10	0.510	0.510	0.500	0.510	0.510	151,400
2023-07-07	0.520	0.520	0.500	0.500	0.500	678,300
2023-07-06	0.530	0.540	0.510	0.510	0.510	600,400
2023-07-05	0.520	0.540	0.520	0.540	0.540	523,400
2023-07-04	0.520	0.540	0.510	0.520	0.520	540,900
2023-07-03	0.490	0.530	0.490	0.510	0.510	1,215,400
2023-06-30	0.490	0.500	0.490	0.500	0.500	831,372
2023-06-29	0.470	0.480	0.470	0.480	0.480	182,800
2023-06-28	0.490	0.500	0.460	0.480	0.480	1,082,902
2023-06-27	0.480	0.490	0.470	0.480	0.480	694,200
2023-06-26	0.500	0.500	0.470	0.480	0.480	817,256
2023-06-23	0.480	0.500	0.470	0.490	0.490	1,344,700
2023-06-22	0.510	0.510	0.470	0.480	0.480	5,587,300
2023-06-21	0.540	0.540	0.500	0.510	0.510	4,083,000
2023-06-20	0.550	0.560	0.540	0.540	0.540	1,877,000
2023-06-19	0.590	0.590	0.550	0.550	0.550	2,844,100
2023-06-16	0.570	0.580	0.560	0.580	0.580	524,500
2023-06-15	0.590	0.600	0.550	0.570	0.570	4,868,000
2023-06-14	0.610	0.630	0.590	0.590	0.590	1,111,300
2023-06-13	0.610	0.620	0.600	0.620	0.620	1,237,900
2023-06-12	0.620	0.630	0.600	0.620	0.620	1,712,200
2023-06-09	0.610	0.620	0.600	0.610	0.610	786,200
2023-06-08	0.600	0.610	0.590	0.610	0.610	514,500
2023-06-07	0.600	0.610	0.590	0.600	0.600	1,988,000
2023-06-06	0.620	0.630	0.590	0.610	0.610	1,469,300
2023-06-02	0.630	0.660	0.620	0.620	0.620	2,399,600
2023-06-01	0.640	0.640	0.620	0.630	0.630	179,100
2023-05-31	0.650	0.650	0.610	0.630	0.630	375,000
2023-05-30	0.630	0.660	0.610	0.640	0.640	750,300
2023-05-29	0.630	0.640	0.620	0.620	0.620	115,900
2023-05-26	0.640	0.640	0.620	0.640	0.640	181,100
2023-05-25	0.620	0.640	0.620	0.630	0.630	211,200
2023-05-24	0.620	0.630	0.610	0.630	0.630	320,100
2023-05-23	0.600	0.620	0.580	0.620	0.620	727,800
2023-05-22	0.570	0.600	0.560	0.600	0.600	2,137,800
2023-05-19	0.660	0.660	0.600	0.600	0.600	3,081,600
2023-05-18	0.680	0.680	0.660	0.660	0.660	570,800
2023-05-17	0.680	0.690	0.670	0.680	0.680	282,200
2023-05-16	0.680	0.690	0.670	0.670	0.670	683,900
2023-05-15	0.690	0.700	0.660	0.670	0.670	542,100
2023-05-12	0.710	0.720	0.670	0.690	0.690	1,284,300
2023-05-11	0.700	0.710	0.700	0.710	0.710	261,700
2023-05-10	0.700	0.720	0.690	0.710	0.710	1,148,800
2023-05-09	0.680	0.700	0.670	0.690	0.690	1,248,200

← NewerPage 14 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.