Project Planning Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	0.590	0.590	0.580	0.580	0.571	873,890
2022-11-07	0.590	0.590	0.580	0.590	0.581	344,000
2022-11-04	0.580	0.590	0.580	0.590	0.581	160,500
2022-11-03	0.580	0.590	0.580	0.590	0.581	463,408
2022-11-02	0.590	0.590	0.580	0.580	0.571	227,110
2022-11-01	0.580	0.590	0.580	0.580	0.571	1,177,100
2022-10-31	0.590	0.590	0.580	0.590	0.581	648,500
2022-10-28	0.580	0.590	0.580	0.580	0.571	684,700
2022-10-27	0.590	0.590	0.580	0.590	0.581	123,101
2022-10-26	0.590	0.590	0.580	0.580	0.571	568,802
2022-10-25	0.590	0.590	0.580	0.580	0.571	697,500
2022-10-21	0.580	0.600	0.580	0.580	0.571	277,400
2022-10-20	0.590	0.590	0.580	0.580	0.571	211,200
2022-10-19	0.590	0.600	0.580	0.590	0.581	403,600
2022-10-18	0.590	0.600	0.580	0.600	0.591	574,569
2022-10-17	0.570	0.590	0.570	0.580	0.571	742,517
2022-10-12	0.590	0.600	0.560	0.570	0.561	2,928,409
2022-10-11	0.600	0.600	0.590	0.590	0.581	909,300
2022-10-10	0.590	0.620	0.590	0.600	0.591	1,511,600
2022-10-07	0.600	0.600	0.590	0.590	0.581	273,416
2022-10-06	0.610	0.610	0.600	0.600	0.591	952,800
2022-10-05	0.600	0.620	0.590	0.610	0.601	1,209,500
2022-10-04	0.600	0.610	0.590	0.600	0.591	1,081,809
2022-10-03	0.590	0.610	0.580	0.590	0.581	1,697,700
2022-09-30	0.590	0.610	0.590	0.590	0.581	1,161,400
2022-09-29	0.610	0.610	0.590	0.600	0.591	1,487,715
2022-09-28	0.590	0.620	0.580	0.600	0.591	2,883,810
2022-09-27	0.630	0.630	0.590	0.590	0.581	5,115,500
2022-09-26	0.640	0.640	0.620	0.630	0.620	2,267,410
2022-09-23	0.650	0.650	0.630	0.640	0.630	1,590,360
2022-09-22	0.650	0.660	0.630	0.640	0.630	4,844,425
2022-09-21	0.660	0.660	0.640	0.660	0.650	2,834,427
2022-09-20	0.640	0.670	0.630	0.660	0.650	6,732,916
2022-09-19	0.650	0.660	0.640	0.640	0.630	8,068,300
2022-09-16	0.620	0.660	0.610	0.640	0.630	13,845,410
2022-09-15	0.600	0.650	0.600	0.620	0.610	6,920,916
2022-09-14	0.600	0.610	0.590	0.600	0.591	703,700
2022-09-13	0.600	0.610	0.600	0.600	0.591	188,909
2022-09-12	0.600	0.610	0.590	0.600	0.591	757,200
2022-09-09	0.620	0.620	0.600	0.600	0.591	3,430,101
2022-09-08	0.620	0.640	0.600	0.620	0.610	4,286,500
2022-09-07	0.610	0.610	0.600	0.600	0.591	1,284,610
2022-09-06	0.590	0.610	0.590	0.600	0.591	861,700
2022-09-05	0.590	0.600	0.590	0.590	0.581	717,100
2022-09-02	0.600	0.600	0.570	0.580	0.571	896,500
2022-09-01	0.600	0.610	0.590	0.590	0.581	1,512,807
2022-08-31	0.610	0.620	0.600	0.600	0.591	889,200
2022-08-30	0.610	0.620	0.610	0.610	0.601	353,600
2022-08-29	0.610	0.620	0.610	0.610	0.601	831,324
2022-08-26	0.630	0.640	0.620	0.620	0.610	2,396,902
2022-08-25	0.620	0.640	0.610	0.620	0.610	2,205,724
2022-08-24	0.610	0.620	0.600	0.610	0.601	726,626
2022-08-23	0.610	0.610	0.600	0.610	0.601	374,301
2022-08-22	0.610	0.610	0.600	0.610	0.601	626,901
2022-08-19	0.620	0.640	0.600	0.610	0.601	1,685,100
2022-08-18	0.620	0.630	0.610	0.620	0.610	358,900
2022-08-17	0.610	0.620	0.610	0.620	0.610	375,210
2022-08-16	0.620	0.630	0.610	0.610	0.601	1,664,550
2022-08-15	0.620	0.620	0.600	0.610	0.601	1,104,167
2022-08-11	0.630	0.660	0.610	0.610	0.601	4,556,142

← NewerPage 17 of 21 · 1,218 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.