Project Planning Service Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.720	0.720	0.680	0.680	0.669	2,125,200
2022-05-10	0.660	0.710	0.660	0.710	0.699	3,723,000
2022-05-09	0.710	0.720	0.670	0.670	0.660	6,385,600
2022-05-06	0.710	0.720	0.700	0.710	0.699	4,635,800
2022-05-05	0.760	0.760	0.720	0.720	0.709	4,984,100
2022-05-03	0.780	0.790	0.730	0.740	0.728	7,640,700
2022-04-29	0.800	0.810	0.790	0.790	0.778	3,050,700
2022-04-28	0.820	0.830	0.790	0.800	0.788	10,173,100
2022-04-27	0.780	0.830	0.770	0.820	0.807	29,233,900
2022-04-26	0.780	0.790	0.760	0.780	0.768	7,925,800
2022-04-25	0.760	0.790	0.760	0.760	0.748	9,190,800
2022-04-22	0.790	0.800	0.770	0.780	0.768	7,819,100
2022-04-21	0.800	0.830	0.790	0.790	0.778	16,664,100
2022-04-20	0.830	0.860	0.800	0.800	0.788	61,710,301
2022-04-19	0.790	0.850	0.760	0.840	0.827	69,362,203
2022-04-18	0.740	0.790	0.730	0.780	0.768	10,737,800
2022-04-12	0.740	0.750	0.730	0.740	0.728	1,733,200
2022-04-11	0.740	0.750	0.730	0.730	0.719	3,681,600
2022-04-08	0.750	0.760	0.730	0.730	0.719	2,209,200
2022-04-07	0.740	0.750	0.720	0.740	0.728	3,542,200
2022-04-05	0.770	0.780	0.740	0.750	0.738	4,622,500
2022-04-04	0.770	0.780	0.760	0.760	0.748	5,624,900
2022-04-01	0.810	0.810	0.760	0.760	0.748	17,919,600
2022-03-31	0.730	0.800	0.730	0.800	0.788	39,679,898
2022-03-30	0.720	0.740	0.720	0.730	0.719	7,219,200
2022-03-29	0.690	0.730	0.690	0.720	0.709	8,396,700
2022-03-28	0.700	0.710	0.690	0.690	0.679	6,991,900
2022-03-25	0.710	0.710	0.690	0.690	0.679	3,118,600
2022-03-24	0.710	0.720	0.700	0.700	0.689	3,007,314
2022-03-23	0.710	0.740	0.710	0.710	0.699	6,351,100
2022-03-22	0.720	0.720	0.700	0.710	0.699	1,828,300
2022-03-21	0.710	0.720	0.710	0.710	0.699	1,418,000
2022-03-18	0.710	0.720	0.710	0.710	0.699	1,206,100
2022-03-17	0.720	0.730	0.710	0.720	0.709	2,248,700
2022-03-16	0.710	0.730	0.700	0.710	0.699	917,100
2022-03-15	0.730	0.730	0.690	0.700	0.689	4,296,400
2022-03-14	0.740	0.740	0.720	0.730	0.719	1,879,300
2022-03-11	0.710	0.750	0.700	0.740	0.728	5,983,900
2022-03-10	0.730	0.750	0.700	0.700	0.689	4,849,900
2022-03-09	0.670	0.710	0.650	0.690	0.679	2,547,500
2022-03-08	0.710	0.720	0.640	0.680	0.669	5,265,900
2022-03-07	0.750	0.750	0.680	0.710	0.699	5,461,000
2022-03-04	0.770	0.770	0.740	0.760	0.748	4,891,000
2022-03-03	0.790	0.800	0.770	0.770	0.758	3,203,500
2022-03-02	0.810	0.810	0.780	0.790	0.778	2,873,000
2022-03-01	0.780	0.810	0.780	0.810	0.797	6,349,800
2022-02-28	0.760	0.780	0.750	0.780	0.768	4,814,000
2022-02-25	0.750	0.800	0.750	0.800	0.788	5,405,400
2022-02-24	0.790	0.790	0.740	0.740	0.728	5,120,000
2022-02-23	0.790	0.800	0.780	0.790	0.778	1,607,600
2022-02-22	0.780	0.790	0.760	0.780	0.768	5,872,200
2022-02-21	0.800	0.810	0.780	0.780	0.768	4,993,900
2022-02-18	0.810	0.820	0.790	0.800	0.788	4,996,900
2022-02-17	0.830	0.830	0.820	0.820	0.807	4,866,600
2022-02-15	0.820	0.830	0.810	0.820	0.807	4,583,200
2022-02-14	0.800	0.840	0.790	0.820	0.807	12,093,100
2022-02-11	0.790	0.810	0.790	0.800	0.788	4,689,700
2022-02-10	0.820	0.820	0.790	0.790	0.778	6,137,700
2022-02-09	0.810	0.840	0.810	0.810	0.797	6,987,300
2022-02-08	0.810	0.840	0.810	0.810	0.797	6,720,900

← NewerPage 19 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.