Project Planning Service PCL (BKK:PPS)
Thailand · Delayed Price · Currency is THB 0.1700
0.00 (0.00%)
May 7, 2026, 4:39 PM ICT
BKK:PPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 4,804 |
| May 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 218,000 |
| Apr 30, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 157,800 |
| Apr 29, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 24,700 |
| Apr 28, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | - | 2,070,922 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 144,136 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 46,129 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 70,146 |
| Apr 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 501,233 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 56,801 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 12,900 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 178,000 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 3,200 |
| Apr 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 54,300 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 446,900 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 673,200 |
| Apr 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 200,400 |
| Apr 3, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 3,974,600 |
| Apr 2, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 1,433,400 |
| Apr 1, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 923,300 |
| Mar 31, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 624,000 |
| Mar 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 759,913 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 858,200 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 21,200 |
| Mar 25, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 970,400 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | - | 2,176,521 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 1,880,110 |
| Mar 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 15,400 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 1,499,209 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 2,818,800 |
| Mar 17, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,149,600 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 457,400 |
| Mar 13, 2026 | 0.19 | 0.20 | 0.16 | 0.17 | 0.17 | -5.56% | 4,733,600 |
| Mar 12, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | - | 56,500 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 27,601 |
| Mar 10, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 281,900 |
| Mar 9, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 322,300 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | - | 953,901 |
| Mar 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 451,901 |
| Mar 4, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 1,226,900 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -5.00% | 2,389,000 |
| Feb 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 86,400 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 804,800 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,300,460 |
| Feb 24, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 11.11% | 2,418,610 |
| Feb 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 693,700 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 951,883 |
| Feb 19, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 657,220 |
| Feb 18, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 253,502 |
| Feb 17, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 96,100 |