Project Planning Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.590	0.590	0.580	0.580	0.571	807,300
2022-08-09	0.590	0.600	0.580	0.590	0.581	707,801
2022-08-08	0.590	0.600	0.580	0.590	0.581	787,100
2022-08-05	0.600	0.610	0.590	0.590	0.581	1,049,301
2022-08-04	0.590	0.610	0.590	0.590	0.581	1,544,600
2022-08-03	0.580	0.600	0.580	0.590	0.581	308,500
2022-08-02	0.600	0.600	0.580	0.580	0.571	1,393,100
2022-08-01	0.590	0.600	0.590	0.600	0.591	540,055
2022-07-27	0.580	0.590	0.570	0.590	0.581	395,107
2022-07-26	0.580	0.580	0.570	0.580	0.571	292,500
2022-07-25	0.580	0.590	0.570	0.570	0.561	678,800
2022-07-22	0.590	0.600	0.580	0.580	0.571	1,439,400
2022-07-21	0.580	0.600	0.580	0.590	0.581	1,773,400
2022-07-20	0.570	0.590	0.570	0.590	0.581	1,034,601
2022-07-19	0.590	0.590	0.570	0.570	0.561	1,401,001
2022-07-18	0.570	0.610	0.550	0.590	0.581	2,356,124
2022-07-15	0.580	0.590	0.550	0.560	0.551	2,233,200
2022-07-14	0.590	0.600	0.570	0.580	0.571	942,100
2022-07-12	0.610	0.620	0.560	0.590	0.581	2,738,902
2022-07-11	0.620	0.620	0.600	0.610	0.601	1,348,000
2022-07-08	0.620	0.620	0.600	0.620	0.610	574,000
2022-07-07	0.600	0.630	0.600	0.620	0.610	807,400
2022-07-06	0.590	0.620	0.570	0.600	0.591	4,754,722
2022-07-05	0.670	0.670	0.600	0.610	0.601	6,282,810
2022-07-04	0.710	0.710	0.650	0.660	0.650	7,728,310
2022-07-01	0.680	0.720	0.680	0.700	0.689	9,234,400
2022-06-30	0.660	0.700	0.660	0.680	0.669	6,193,317
2022-06-29	0.650	0.670	0.650	0.650	0.640	917,700
2022-06-28	0.650	0.660	0.640	0.650	0.640	2,077,440
2022-06-27	0.650	0.660	0.640	0.650	0.640	2,412,950
2022-06-24	0.650	0.660	0.650	0.650	0.640	832,000
2022-06-23	0.660	0.660	0.640	0.650	0.640	1,304,511
2022-06-22	0.660	0.660	0.640	0.640	0.630	2,130,200
2022-06-21	0.660	0.680	0.660	0.660	0.650	2,261,000
2022-06-20	0.670	0.680	0.650	0.660	0.650	2,033,830
2022-06-17	0.660	0.680	0.650	0.670	0.660	2,076,200
2022-06-16	0.700	0.710	0.670	0.670	0.660	3,030,500
2022-06-15	0.720	0.720	0.690	0.690	0.679	2,260,669
2022-06-14	0.700	0.720	0.690	0.710	0.699	3,353,495
2022-06-13	0.720	0.740	0.700	0.700	0.689	6,658,259
2022-06-10	0.710	0.790	0.710	0.750	0.738	28,647,670
2022-06-09	0.720	0.740	0.710	0.710	0.699	2,355,600
2022-06-08	0.740	0.740	0.720	0.720	0.709	2,982,674
2022-06-07	0.750	0.770	0.730	0.740	0.728	9,805,864
2022-06-06	0.720	0.760	0.700	0.750	0.738	10,732,210
2022-06-02	0.690	0.730	0.690	0.710	0.699	9,747,610
2022-06-01	0.660	0.680	0.660	0.680	0.669	1,035,400
2022-05-31	0.670	0.680	0.660	0.660	0.650	821,830
2022-05-30	0.670	0.680	0.660	0.670	0.660	2,412,841
2022-05-27	0.680	0.690	0.670	0.680	0.669	1,235,120
2022-05-26	0.680	0.690	0.670	0.670	0.660	846,200
2022-05-25	0.680	0.690	0.670	0.680	0.669	2,113,522
2022-05-24	0.690	0.690	0.670	0.680	0.669	1,021,403
2022-05-23	0.680	0.700	0.680	0.680	0.669	869,000
2022-05-20	0.670	0.680	0.670	0.680	0.669	742,100
2022-05-19	0.650	0.680	0.650	0.670	0.660	1,321,300
2022-05-18	0.670	0.680	0.650	0.670	0.660	1,681,800
2022-05-17	0.650	0.680	0.640	0.670	0.660	2,848,500
2022-05-13	0.660	0.670	0.630	0.640	0.630	2,209,500
2022-05-12	0.680	0.690	0.650	0.650	0.640	4,824,300

← NewerPage 18 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.