Project Planning Service PCL (BKK:PPS)
Thailand · Delayed Price · Currency is THB 0.1600
0.00 (0.00%)
May 28, 2026, 4:18 PM ICT
BKK:PPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 528,000 |
| May 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 70,720 |
| May 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 113,700 |
| May 25, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 213,001 |
| May 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 152,700 |
| May 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 240,500 |
| May 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 408,600 |
| May 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 101,800 |
| May 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 1,718,300 |
| May 15, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 142,344 |
| May 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,700 |
| May 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 381,000 |
| May 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 160,700 |
| May 11, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 132,501 |
| May 8, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 202,302 |
| May 7, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 346,700 |
| 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 |