Project Planning Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.260	0.270	0.260	0.260	0.260	1,040,800
2024-10-24	0.300	0.300	0.250	0.270	0.270	3,640,700
2024-10-22	0.290	0.290	0.290	0.290	0.290	0
2024-10-21	0.300	0.300	0.290	0.290	0.290	597,700
2024-10-18	0.310	0.320	0.290	0.300	0.300	1,684,200
2024-10-17	0.300	0.320	0.300	0.310	0.310	1,497,600
2024-10-16	0.290	0.290	0.290	0.290	0.290	0
2024-10-15	0.300	0.310	0.290	0.290	0.290	1,429,800
2024-10-11	0.300	0.310	0.290	0.290	0.290	1,000,500
2024-10-10	0.300	0.310	0.290	0.300	0.300	1,369,800
2024-10-09	0.300	0.310	0.290	0.290	0.290	1,661,900
2024-10-08	0.320	0.320	0.290	0.300	0.300	2,190,600
2024-10-07	0.310	0.330	0.300	0.310	0.310	2,739,100
2024-10-04	0.310	0.320	0.300	0.300	0.300	1,097,900
2024-10-03	0.310	0.310	0.300	0.310	0.310	147,200
2024-10-02	0.310	0.320	0.300	0.310	0.310	1,551,700
2024-10-01	0.320	0.320	0.310	0.320	0.320	1,071,400
2024-09-30	0.320	0.320	0.310	0.310	0.310	754,800
2024-09-27	0.320	0.320	0.320	0.320	0.320	0
2024-09-26	0.330	0.330	0.320	0.320	0.320	597,700
2024-09-25	0.330	0.340	0.320	0.320	0.320	687,300
2024-09-24	0.330	0.340	0.320	0.320	0.320	1,994,200
2024-09-23	0.330	0.340	0.320	0.330	0.330	1,339,800
2024-09-20	0.330	0.340	0.330	0.330	0.330	815,800
2024-09-19	0.330	0.340	0.320	0.330	0.330	1,395,000
2024-09-18	0.350	0.350	0.320	0.330	0.330	1,679,800
2024-09-17	0.320	0.360	0.320	0.350	0.350	8,885,100
2024-09-16	0.310	0.330	0.310	0.320	0.320	868,600
2024-09-13	0.320	0.330	0.310	0.310	0.310	1,941,200
2024-09-12	0.310	0.320	0.310	0.320	0.320	308,100
2024-09-11	0.320	0.320	0.300	0.320	0.320	511,100
2024-09-10	0.320	0.330	0.310	0.310	0.310	1,563,400
2024-09-09	0.330	0.330	0.330	0.330	0.330	0
2024-09-06	0.340	0.350	0.310	0.330	0.330	1,778,600
2024-09-05	0.320	0.360	0.310	0.340	0.340	1,701,000
2024-09-04	0.320	0.330	0.320	0.320	0.320	180,002
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.320	0.320	0.320	0.320	0.320	0
2024-08-30	0.330	0.330	0.310	0.320	0.320	89,200
2024-08-29	0.320	0.330	0.310	0.330	0.330	187,600
2024-08-28	0.310	0.330	0.310	0.320	0.320	141,400
2024-08-27	0.320	0.320	0.310	0.310	0.310	540,700
2024-08-26	0.300	0.320	0.300	0.320	0.320	450,600
2024-08-23	0.310	0.310	0.290	0.310	0.310	764,200
2024-08-22	0.310	0.310	0.300	0.310	0.310	589,200
2024-08-21	0.300	0.320	0.300	0.310	0.310	778,500
2024-08-20	0.290	0.310	0.290	0.310	0.310	380,100
2024-08-19	0.300	0.300	0.290	0.300	0.300	803,400
2024-08-16	0.290	0.300	0.290	0.290	0.290	281,900
2024-08-15	0.290	0.300	0.280	0.290	0.290	830,800
2024-08-14	0.290	0.300	0.290	0.300	0.300	535,500
2024-08-13	0.290	0.300	0.290	0.290	0.290	173,100
2024-08-09	0.300	0.300	0.290	0.300	0.300	582,700
2024-08-08	0.310	0.310	0.310	0.310	0.310	0
2024-08-07	0.310	0.320	0.300	0.310	0.310	120,400
2024-08-06	0.300	0.320	0.300	0.310	0.310	121,700
2024-08-05	0.320	0.330	0.290	0.300	0.300	745,100
2024-08-02	0.330	0.330	0.330	0.330	0.330	0
2024-08-01	0.320	0.340	0.320	0.330	0.330	481,400
2024-07-31	0.330	0.340	0.330	0.330	0.330	423,800

← NewerPage 9 of 21 · 1,212 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.