Skip to main content
Project Planning Service PCL (BKK:PPS)
Thailand flag Thailand · Delayed Price · Currency is THB
0.190
+0.010 (5.56%)
Mar 10, 2026, 4:00 PM ICT

BKK:PPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.180.190.180.180.18-5.26%322,300
Mar 6, 20260.200.200.170.190.19-953,901
Mar 5, 20260.190.200.190.190.195.56%451,901
Mar 4, 20260.190.200.180.180.18-5.26%1,226,900
Mar 2, 20260.210.210.180.190.19-5.00%2,389,000
Feb 27, 20260.200.200.190.200.205.26%86,400
Feb 26, 20260.200.200.190.190.19-5.00%804,800
Feb 25, 20260.210.210.200.200.20-1,300,460
Feb 24, 20260.180.210.180.200.2011.11%2,418,610
Feb 23, 20260.180.190.180.180.18-693,700
Feb 20, 20260.190.190.180.180.18-5.26%951,883
Feb 19, 20260.180.190.170.190.195.56%657,220
Feb 18, 20260.180.180.170.180.185.88%253,502
Feb 17, 20260.170.180.170.170.17-96,100
Feb 16, 20260.180.180.170.170.17-5.56%62,128
Feb 13, 20260.170.180.170.180.18-525,400
Feb 12, 20260.180.180.170.180.185.88%245,801
Feb 11, 20260.180.180.170.170.17-5.56%1,463,600
Feb 10, 20260.180.180.170.180.185.88%277,301
Feb 9, 20260.180.180.170.170.17-30,601
Feb 6, 20260.170.170.170.170.17-201,400
Feb 5, 20260.170.180.160.170.176.25%322,900
Feb 4, 20260.170.180.160.160.16-11.11%868,900
Feb 3, 20260.170.180.170.180.185.88%526,300
Feb 2, 20260.170.180.160.170.17-5.56%1,610,800
Jan 30, 20260.170.190.170.180.185.88%649,200
Jan 29, 20260.170.180.170.170.17-1,527,600
Jan 28, 20260.180.180.170.170.17-5.56%32,700
Jan 27, 20260.180.180.180.180.18-269,258
Jan 26, 20260.170.190.170.180.18-635,400
Jan 23, 20260.180.180.180.180.185.88%601
Jan 22, 20260.180.180.170.170.17-177,601
Jan 21, 20260.180.180.170.170.17-5.56%31,801
Jan 20, 20260.170.180.170.180.185.88%474,715
Jan 19, 20260.170.180.160.170.17-1,103,000
Jan 16, 20260.170.180.170.170.17-422,001
Jan 15, 20260.170.180.160.170.17-1,047,660
Jan 14, 20260.170.180.170.170.17-5.56%181,002
Jan 13, 20260.180.180.170.180.18-243,900
Jan 12, 20260.180.180.170.180.18-32,802
Jan 9, 20260.180.180.170.180.185.88%133,200
Jan 8, 20260.170.180.170.170.17-363,952
Jan 7, 20260.170.180.170.170.17-5.56%44,800
Jan 6, 20260.180.180.170.180.18-146,400
Jan 5, 20260.170.180.170.180.185.88%463,000
Dec 30, 20250.170.180.170.170.17-119,000
Dec 29, 20250.180.180.170.170.17-170,600
Dec 26, 20250.170.180.170.170.17-101,000
Dec 25, 20250.180.180.170.170.17-5.56%89,013
Dec 24, 20250.190.190.160.180.18-1,875,810
Dec 23, 20250.180.190.180.180.18-58,600
Dec 22, 20250.180.190.170.180.18-43,000
Dec 19, 20250.190.190.170.180.18-1,400,900
Dec 18, 20250.180.190.170.180.18-469,400
Dec 17, 20250.190.190.180.180.18-5.26%100,900
Dec 16, 20250.190.190.180.190.19-243,617
Dec 15, 20250.180.190.180.190.1911.76%583,400
Dec 12, 20250.180.190.170.170.17-5.56%664,500
Dec 11, 20250.190.190.180.180.18-158,200
Dec 9, 20250.180.190.170.180.18-788,261
Dec 8, 20250.200.200.180.180.18-10.00%712,739
Dec 4, 20250.190.200.190.200.205.26%557,900
Dec 3, 20250.190.190.180.190.195.56%358,601
Dec 2, 20250.200.200.180.180.18-5.26%264,000
Dec 1, 20250.190.200.180.190.19-212,310
Nov 28, 20250.200.200.180.190.19-5.00%579,200
Nov 27, 20250.190.210.180.200.205.26%743,000
Nov 26, 20250.180.200.180.190.195.56%54,900
Nov 25, 20250.190.200.180.180.18-5.26%170,915
Nov 24, 20250.210.210.190.190.19-5.00%203,815
Nov 21, 20250.200.210.190.200.20-744,554
Nov 20, 20250.210.210.190.200.20-796,300
Nov 19, 20250.200.220.200.200.20-270,700
Nov 18, 20250.210.220.190.200.20-321,200
Nov 17, 20250.210.220.200.200.20-4.76%66,100
Nov 14, 20250.210.210.200.210.21-441,000
Nov 13, 20250.210.220.210.210.21-286,500
Nov 12, 20250.220.230.210.210.21-4.55%301,052
Nov 11, 20250.210.220.210.220.22-12,001
Nov 10, 20250.210.220.210.220.224.76%270,300
Nov 7, 20250.210.220.210.210.21-4.55%251,700
Nov 6, 20250.220.220.220.220.224.76%538,000
Nov 5, 20250.210.220.210.210.21-279,401
Nov 4, 20250.220.220.210.210.21-268,300
Nov 3, 20250.220.220.210.210.21-253,521
Oct 31, 20250.230.230.200.210.21-382,000
Oct 30, 20250.220.230.210.210.21-8.70%433,900
Oct 29, 20250.220.230.210.230.239.52%66,231
Oct 28, 20250.230.230.210.210.21-8.70%107,100
Oct 27, 20250.230.230.210.230.23-27,000
Oct 24, 20250.230.230.220.230.23-49,000
Oct 22, 20250.220.230.210.230.234.55%282,200
Oct 21, 20250.230.230.220.220.22-7,100
Oct 20, 20250.220.230.210.220.22-178,909
Oct 17, 20250.230.230.210.220.22-4.35%100,900
Oct 16, 20250.230.230.210.230.234.55%714,100
Oct 15, 20250.210.230.210.220.22-65,500
Oct 14, 20250.230.230.210.220.22-324,700
Oct 10, 20250.210.230.210.220.224.76%359,521
Oct 9, 20250.220.220.210.210.21-4.55%57,500