Project Planning Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.810	0.820	0.800	0.810	0.797	1,745,000
2022-02-04	0.830	0.830	0.790	0.810	0.797	4,582,500
2022-02-03	0.830	0.850	0.820	0.830	0.817	3,721,100
2022-02-02	0.840	0.840	0.830	0.830	0.817	3,637,200
2022-02-01	0.840	0.850	0.820	0.840	0.827	2,939,200
2022-01-31	0.840	0.850	0.830	0.840	0.827	5,280,000
2022-01-28	0.790	0.860	0.790	0.830	0.817	20,454,100
2022-01-27	0.760	0.790	0.740	0.770	0.758	14,954,000
2022-01-26	0.830	0.830	0.790	0.790	0.778	10,052,400
2022-01-25	0.820	0.850	0.810	0.820	0.807	6,515,300
2022-01-24	0.880	0.880	0.820	0.830	0.817	17,542,699
2022-01-21	0.880	0.890	0.860	0.870	0.856	8,240,800
2022-01-20	0.890	0.900	0.880	0.880	0.866	5,842,500
2022-01-19	0.900	0.910	0.880	0.890	0.876	6,837,500
2022-01-18	0.940	0.940	0.890	0.900	0.886	13,520,900
2022-01-17	0.940	0.950	0.920	0.930	0.916	9,170,200
2022-01-14	0.940	0.960	0.930	0.940	0.925	12,795,400
2022-01-13	0.940	0.950	0.920	0.940	0.925	14,693,600
2022-01-12	0.940	0.960	0.930	0.930	0.916	18,829,500
2022-01-11	0.900	0.940	0.900	0.930	0.916	11,457,500
2022-01-10	0.920	0.930	0.900	0.910	0.896	7,920,700
2022-01-07	0.930	0.940	0.900	0.920	0.906	9,881,100
2022-01-06	0.910	0.950	0.900	0.920	0.906	18,539,500
2022-01-05	0.920	0.930	0.910	0.920	0.906	11,315,200
2022-01-04	0.880	0.930	0.880	0.920	0.906	16,432,199
2021-12-30	0.870	0.890	0.870	0.880	0.866	9,066,700
2021-12-29	0.930	0.930	0.820	0.870	0.856	40,690,199
2021-12-28	0.950	0.950	0.930	0.930	0.916	10,207,700
2021-12-27	0.980	0.980	0.930	0.940	0.925	34,244,898
2021-12-24	0.970	1.020	0.970	0.970	0.955	107,120,703
2021-12-23	0.940	0.970	0.930	0.950	0.935	23,391,100
2021-12-22	0.950	0.960	0.930	0.930	0.916	10,738,100
2021-12-21	0.970	0.980	0.930	0.940	0.925	22,506,100
2021-12-20	0.950	0.980	0.940	0.950	0.935	28,663,199
2021-12-17	0.960	0.990	0.940	0.950	0.935	40,773,000
2021-12-16	0.980	1.060	0.950	0.950	0.935	246,679,906
2021-12-15	0.910	1.030	0.910	0.990	0.975	167,392,297
2021-12-14	0.900	0.930	0.890	0.900	0.886	14,270,800
2021-12-13	0.920	0.930	0.890	0.900	0.886	10,450,000
2021-12-09	0.920	0.930	0.910	0.920	0.906	8,847,200
2021-12-08	0.910	0.940	0.910	0.920	0.906	24,270,100
2021-12-07	0.900	0.910	0.890	0.900	0.886	10,002,200
2021-12-03	0.890	0.930	0.880	0.890	0.876	22,728,301
2021-12-02	0.900	0.900	0.870	0.890	0.876	12,574,600
2021-12-01	0.890	0.910	0.880	0.900	0.886	20,362,301
2021-11-30	0.950	0.960	0.870	0.870	0.856	57,790,602
2021-11-29	0.920	0.970	0.910	0.940	0.925	106,983,797
2021-11-26	0.990	1.050	0.910	0.910	0.896	274,364,500
2021-11-25	0.890	1.020	0.890	1.020	1.004	299,817,594
2021-11-24	0.880	0.900	0.870	0.890	0.876	7,741,900
2021-11-23	0.890	0.900	0.850	0.880	0.866	9,140,900
2021-11-22	0.900	0.900	0.880	0.890	0.876	3,966,100
2021-11-19	0.910	0.920	0.890	0.900	0.886	6,458,700
2021-11-18	0.890	0.920	0.880	0.910	0.896	16,612,000
2021-11-17	0.910	0.920	0.880	0.890	0.876	19,319,801
2021-11-16	0.930	0.970	0.900	0.910	0.896	67,491,297
2021-11-15	0.900	0.940	0.900	0.920	0.906	21,950,900
2021-11-12	0.920	0.930	0.900	0.900	0.886	27,005,301
2021-11-11	0.900	0.960	0.870	0.930	0.916	112,998,703
2021-11-10	0.890	0.920	0.880	0.890	0.876	41,364,000

← NewerPage 20 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.