Project Planning Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.710	0.740	0.700	0.700	0.689	13,304,050
2023-02-01	0.680	0.710	0.670	0.700	0.689	19,528,000
2023-01-31	0.690	0.690	0.650	0.680	0.669	12,142,700
2023-01-30	0.670	0.690	0.660	0.680	0.669	30,832,619
2023-01-27	0.600	0.660	0.600	0.650	0.640	24,759,199
2023-01-26	0.570	0.630	0.560	0.600	0.591	9,887,505
2023-01-25	0.580	0.580	0.570	0.570	0.561	633,902
2023-01-24	0.580	0.580	0.570	0.580	0.571	133,600
2023-01-23	0.580	0.590	0.580	0.580	0.571	662,703
2023-01-20	0.560	0.590	0.560	0.580	0.571	1,069,100
2023-01-19	0.580	0.580	0.570	0.570	0.561	541,600
2023-01-18	0.560	0.570	0.560	0.570	0.561	691,527
2023-01-17	0.550	0.580	0.540	0.570	0.561	2,828,683
2023-01-16	0.550	0.560	0.540	0.550	0.541	1,173,100
2023-01-13	0.540	0.550	0.540	0.540	0.532	818,571
2023-01-12	0.550	0.550	0.540	0.550	0.541	603,600
2023-01-11	0.550	0.550	0.540	0.550	0.541	60,300
2023-01-10	0.540	0.550	0.530	0.540	0.532	107,400
2023-01-09	0.540	0.550	0.520	0.540	0.532	1,170,591
2023-01-06	0.540	0.550	0.530	0.540	0.532	184,600
2023-01-05	0.540	0.550	0.530	0.530	0.522	496,001
2023-01-04	0.540	0.550	0.530	0.540	0.532	390,200
2023-01-03	0.540	0.550	0.540	0.550	0.541	457,896
2022-12-30	0.550	0.560	0.540	0.540	0.532	436,760
2022-12-29	0.550	0.560	0.550	0.550	0.541	563,776
2022-12-28	0.540	0.550	0.540	0.550	0.541	375,300
2022-12-27	0.540	0.550	0.520	0.530	0.522	394,500
2022-12-26	0.520	0.540	0.520	0.530	0.522	291,500
2022-12-23	0.510	0.530	0.510	0.520	0.512	1,070,600
2022-12-22	0.530	0.540	0.520	0.520	0.512	1,152,000
2022-12-21	0.540	0.540	0.530	0.530	0.522	174,259
2022-12-20	0.540	0.540	0.530	0.540	0.532	197,301
2022-12-19	0.540	0.540	0.540	0.540	0.532	286,700
2022-12-16	0.550	0.550	0.530	0.540	0.532	692,200
2022-12-15	0.540	0.550	0.540	0.550	0.541	480,214
2022-12-14	0.550	0.550	0.540	0.540	0.532	668,000
2022-12-13	0.560	0.560	0.540	0.560	0.551	592,401
2022-12-09	0.550	0.560	0.550	0.560	0.551	269,100
2022-12-08	0.550	0.560	0.540	0.550	0.541	365,200
2022-12-07	0.550	0.560	0.550	0.560	0.551	357,100
2022-12-06	0.550	0.570	0.550	0.560	0.551	731,200
2022-12-02	0.570	0.570	0.550	0.570	0.561	150,600
2022-12-01	0.560	0.580	0.550	0.570	0.561	896,000
2022-11-30	0.550	0.570	0.550	0.570	0.561	222,100
2022-11-29	0.560	0.570	0.550	0.550	0.541	165,500
2022-11-28	0.550	0.560	0.550	0.550	0.541	150,016
2022-11-25	0.560	0.560	0.540	0.550	0.541	1,044,200
2022-11-24	0.560	0.560	0.550	0.560	0.551	2,078,400
2022-11-23	0.570	0.580	0.560	0.560	0.551	1,070,250
2022-11-22	0.570	0.580	0.560	0.580	0.571	713,100
2022-11-21	0.570	0.580	0.560	0.570	0.561	640,700
2022-11-18	0.590	0.590	0.550	0.560	0.551	1,563,850
2022-11-17	0.590	0.590	0.580	0.580	0.571	322,507
2022-11-16	0.590	0.600	0.580	0.580	0.571	517,800
2022-11-15	0.590	0.600	0.590	0.590	0.581	137,551
2022-11-14	0.600	0.600	0.580	0.580	0.571	454,200
2022-11-11	0.610	0.610	0.590	0.600	0.591	548,600
2022-11-10	0.580	0.630	0.580	0.610	0.601	4,291,705
2022-11-09	0.590	0.590	0.580	0.590	0.581	227,600
2022-11-08	0.590	0.590	0.580	0.580	0.571	873,890

← NewerPage 16 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.