Project Planning Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.700	0.720	0.670	0.690	0.690	1,134,900
2023-05-03	0.630	0.690	0.620	0.690	0.690	1,297,500
2023-05-02	0.650	0.680	0.640	0.640	0.630	1,768,200
2023-04-28	0.670	0.700	0.670	0.670	0.660	1,339,610
2023-04-27	0.690	0.710	0.670	0.670	0.660	3,052,101
2023-04-26	0.740	0.750	0.710	0.710	0.699	1,981,751
2023-04-25	0.760	0.760	0.730	0.740	0.728	643,540
2023-04-24	0.730	0.750	0.730	0.740	0.728	830,024
2023-04-21	0.750	0.760	0.740	0.740	0.728	1,114,200
2023-04-20	0.790	0.790	0.740	0.760	0.748	5,360,500
2023-04-19	0.780	0.810	0.770	0.790	0.778	4,565,801
2023-04-18	0.770	0.780	0.760	0.770	0.758	1,346,905
2023-04-17	0.750	0.780	0.750	0.760	0.748	761,801
2023-04-12	0.740	0.780	0.730	0.760	0.748	5,509,822
2023-04-11	0.760	0.770	0.730	0.740	0.728	5,016,700
2023-04-10	0.810	0.810	0.750	0.750	0.738	5,732,801
2023-04-07	0.810	0.810	0.790	0.800	0.788	3,170,102
2023-04-05	0.790	0.820	0.780	0.800	0.788	7,631,000
2023-04-04	0.840	0.840	0.770	0.790	0.778	12,965,100
2023-04-03	0.850	0.850	0.820	0.840	0.827	10,174,800
2023-03-31	0.780	0.830	0.780	0.830	0.817	23,871,650
2023-03-30	0.810	0.810	0.770	0.780	0.768	7,023,720
2023-03-29	0.790	0.810	0.780	0.800	0.788	12,742,000
2023-03-28	0.750	0.780	0.730	0.780	0.768	9,347,405
2023-03-27	0.720	0.740	0.720	0.740	0.728	2,538,620
2023-03-24	0.770	0.770	0.720	0.720	0.709	9,017,100
2023-03-23	0.760	0.770	0.750	0.760	0.748	3,688,002
2023-03-22	0.790	0.790	0.760	0.760	0.748	14,419,020
2023-03-21	0.740	0.790	0.720	0.780	0.768	23,722,910
2023-03-20	0.740	0.760	0.720	0.730	0.719	6,626,501
2023-03-17	0.730	0.760	0.700	0.740	0.728	15,760,360
2023-03-16	0.700	0.720	0.680	0.710	0.699	3,801,900
2023-03-15	0.680	0.710	0.680	0.710	0.699	3,676,886
2023-03-14	0.680	0.700	0.650	0.660	0.650	3,548,110
2023-03-13	0.720	0.730	0.680	0.680	0.669	8,677,401
2023-03-10	0.700	0.750	0.700	0.750	0.738	12,286,800
2023-03-09	0.700	0.740	0.700	0.710	0.699	12,128,000
2023-03-08	0.700	0.710	0.680	0.690	0.679	4,425,949
2023-03-07	0.640	0.700	0.630	0.700	0.689	6,547,024
2023-03-03	0.600	0.620	0.600	0.620	0.610	736,600
2023-03-02	0.620	0.640	0.600	0.600	0.591	3,070,866
2023-03-01	0.620	0.620	0.610	0.620	0.610	1,066,403
2023-02-28	0.680	0.680	0.610	0.620	0.610	4,809,948
2023-02-27	0.700	0.700	0.670	0.680	0.669	607,205
2023-02-24	0.700	0.710	0.670	0.680	0.669	1,234,810
2023-02-23	0.680	0.710	0.670	0.700	0.689	3,744,153
2023-02-22	0.710	0.720	0.690	0.690	0.679	1,666,001
2023-02-21	0.710	0.710	0.700	0.710	0.699	1,441,900
2023-02-20	0.680	0.710	0.680	0.700	0.689	1,742,533
2023-02-17	0.670	0.680	0.650	0.670	0.660	1,691,201
2023-02-16	0.680	0.690	0.660	0.680	0.669	1,673,823
2023-02-15	0.710	0.730	0.670	0.670	0.660	6,291,976
2023-02-14	0.750	0.760	0.710	0.710	0.699	5,031,184
2023-02-13	0.710	0.770	0.710	0.740	0.728	12,743,220
2023-02-10	0.720	0.720	0.700	0.710	0.699	975,125
2023-02-09	0.720	0.740	0.700	0.710	0.699	4,286,534
2023-02-08	0.740	0.740	0.690	0.710	0.699	7,143,545
2023-02-07	0.760	0.780	0.740	0.740	0.728	6,996,512
2023-02-06	0.720	0.760	0.720	0.760	0.748	8,619,124
2023-02-03	0.700	0.730	0.680	0.730	0.719	11,130,430

← NewerPage 15 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.