Skip to main content
Project Planning Service PCL (BKK:PPS)
Thailand flag Thailand · Delayed Price · Currency is THB
0.170
0.00 (0.00%)
Apr 29, 2026, 4:39 PM ICT

BKK:PPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.170.180.160.170.17-24,700
Apr 28, 20260.160.180.160.170.17-2,070,922
Apr 27, 20260.170.170.160.170.17-144,136
Apr 24, 20260.170.170.160.170.176.25%46,129
Apr 23, 20260.160.160.160.160.16-5.88%70,146
Apr 22, 20260.160.170.160.170.176.25%501,233
Apr 21, 20260.170.170.160.160.16-56,801
Apr 20, 20260.170.170.160.160.16-5.88%12,900
Apr 17, 20260.170.170.160.170.17-178,000
Apr 16, 20260.170.170.160.170.176.25%3,200
Apr 10, 20260.160.170.160.160.16-54,300
Apr 9, 20260.160.160.160.160.16-446,900
Apr 8, 20260.170.170.160.160.16-673,200
Apr 7, 20260.160.170.160.160.16-5.88%200,400
Apr 3, 20260.160.170.150.170.176.25%3,974,600
Apr 2, 20260.160.170.150.160.16-1,433,400
Apr 1, 20260.160.170.160.160.166.67%923,300
Mar 31, 20260.160.170.150.150.15-6.25%624,000
Mar 30, 20260.150.160.150.160.16-759,913
Mar 27, 20260.170.170.160.160.16-858,200
Mar 26, 20260.170.170.160.160.16-21,200
Mar 25, 20260.160.170.150.160.16-970,400
Mar 24, 20260.170.170.150.160.16-2,176,521
Mar 23, 20260.170.170.150.160.16-5.88%1,880,110
Mar 20, 20260.160.170.160.170.17-15,400
Mar 19, 20260.170.170.160.170.176.25%1,499,209
Mar 18, 20260.170.170.160.160.16-5.88%2,818,800
Mar 17, 20260.170.180.170.170.17-1,149,600
Mar 16, 20260.180.180.170.170.17-457,400
Mar 13, 20260.190.200.160.170.17-5.56%4,733,600
Mar 12, 20260.190.200.180.180.18-56,500
Mar 11, 20260.200.200.180.180.18-5.26%27,601
Mar 10, 20260.180.200.180.190.195.56%281,900
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