The Practical Solution Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.900 | 3.020 | 2.900 | 3.000 | 2.651 | 353,300 |
| 2024-07-23 | 3.040 | 3.100 | 2.900 | 2.900 | 2.562 | 2,330,813 |
| 2024-07-19 | 3.160 | 3.160 | 3.020 | 3.100 | 2.739 | 502,603 |
| 2024-07-18 | 3.140 | 3.180 | 3.080 | 3.140 | 2.774 | 415,630 |
| 2024-07-17 | 3.160 | 3.260 | 3.140 | 3.180 | 2.810 | 176,304 |
| 2024-07-16 | 3.120 | 3.180 | 3.100 | 3.160 | 2.792 | 577,413 |
| 2024-07-15 | 3.220 | 3.220 | 3.000 | 3.100 | 2.739 | 2,585,127 |
| 2024-07-12 | 3.180 | 3.260 | 3.160 | 3.220 | 2.845 | 592,029 |
| 2024-07-11 | 3.440 | 3.560 | 3.100 | 3.160 | 2.792 | 10,756,630 |
| 2024-07-10 | 3.440 | 3.580 | 3.440 | 3.460 | 3.057 | 554,301 |
| 2024-07-09 | 3.400 | 3.520 | 3.400 | 3.480 | 3.075 | 694,710 |
| 2024-07-08 | 3.540 | 3.640 | 3.420 | 3.420 | 3.022 | 3,798,676 |
| 2024-07-05 | 3.400 | 3.540 | 3.360 | 3.540 | 3.128 | 1,252,200 |
| 2024-07-04 | 3.520 | 3.580 | 3.360 | 3.380 | 2.986 | 2,935,800 |
| 2024-07-03 | 3.580 | 3.580 | 3.440 | 3.500 | 3.092 | 1,765,835 |
| 2024-07-02 | 3.840 | 3.840 | 3.500 | 3.500 | 3.092 | 6,204,650 |
| 2024-07-01 | 3.900 | 3.940 | 3.820 | 3.860 | 3.410 | 386,909 |
| 2024-06-28 | 4.140 | 4.160 | 3.900 | 3.900 | 3.446 | 1,162,800 |
| 2024-06-27 | 4.120 | 4.160 | 4.080 | 4.140 | 3.658 | 1,424,806 |
| 2024-06-26 | 4.140 | 4.160 | 4.060 | 4.160 | 3.675 | 1,448,220 |
| 2024-06-25 | 3.920 | 4.120 | 3.880 | 4.120 | 3.640 | 2,776,130 |
| 2024-06-24 | 3.840 | 3.920 | 3.840 | 3.920 | 3.463 | 1,555,990 |
| 2024-06-21 | 3.660 | 3.920 | 3.660 | 3.860 | 3.410 | 902,110 |
| 2024-06-20 | 3.620 | 3.760 | 3.600 | 3.700 | 3.269 | 476,902 |
| 2024-06-19 | 3.740 | 3.760 | 3.480 | 3.660 | 3.234 | 2,931,420 |
| 2024-06-18 | 3.740 | 3.840 | 3.740 | 3.780 | 3.340 | 490,000 |
| 2024-06-17 | 3.860 | 3.900 | 3.700 | 3.760 | 3.322 | 2,599,812 |
| 2024-06-14 | 3.860 | 3.940 | 3.860 | 3.900 | 3.446 | 919,318 |
| 2024-06-13 | 3.840 | 3.900 | 3.800 | 3.840 | 3.393 | 835,445 |
| 2024-06-12 | 3.920 | 3.940 | 3.800 | 3.840 | 3.393 | 14,913,600 |
| 2024-06-11 | 3.820 | 3.980 | 3.820 | 3.940 | 3.481 | 2,631,700 |
| 2024-06-10 | 3.800 | 3.860 | 3.720 | 3.800 | 3.357 | 749,000 |
| 2024-06-07 | 3.680 | 3.820 | 3.660 | 3.780 | 3.340 | 1,388,000 |
| 2024-06-06 | 3.920 | 3.960 | 3.660 | 3.720 | 3.287 | 3,209,332 |
| 2024-06-05 | 3.900 | 4.020 | 3.900 | 3.900 | 3.446 | 575,903 |
| 2024-06-04 | 3.980 | 4.080 | 3.900 | 3.900 | 3.446 | 1,592,190 |
| 2024-05-31 | 4.140 | 4.140 | 3.960 | 3.980 | 3.516 | 1,512,001 |
| 2024-05-30 | 4.060 | 4.160 | 3.960 | 4.120 | 3.640 | 2,741,021 |
| 2024-05-29 | 3.840 | 4.120 | 3.780 | 4.060 | 3.587 | 5,394,215 |
| 2024-05-28 | 4.140 | 4.180 | 3.880 | 3.900 | 3.446 | 7,082,145 |
| 2024-05-27 | 4.140 | 4.200 | 4.100 | 4.160 | 3.675 | 1,650,600 |
| 2024-05-24 | 4.240 | 4.340 | 4.160 | 4.180 | 3.693 | 1,957,701 |
| 2024-05-23 | 4.420 | 4.460 | 4.240 | 4.240 | 3.746 | 1,838,800 |
| 2024-05-21 | 4.440 | 4.520 | 4.440 | 4.440 | 3.923 | 543,000 |
| 2024-05-20 | 4.480 | 4.560 | 4.420 | 4.480 | 3.958 | 1,285,500 |
| 2024-05-17 | 4.580 | 4.700 | 4.480 | 4.520 | 3.993 | 1,962,200 |
| 2024-05-16 | 4.500 | 4.580 | 4.340 | 4.580 | 4.046 | 2,440,270 |
| 2024-05-15 | 4.600 | 4.680 | 4.520 | 4.540 | 4.011 | 2,245,141 |
| 2024-05-14 | 4.600 | 4.720 | 4.300 | 4.600 | 4.064 | 4,227,419 |
| 2024-05-13 | 4.560 | 4.740 | 4.500 | 4.620 | 4.082 | 2,732,001 |
| 2024-05-10 | 4.800 | 4.880 | 4.500 | 4.560 | 4.029 | 7,220,825 |
| 2024-05-09 | 5.300 | 5.650 | 4.980 | 5.050 | 4.462 | 5,304,506 |
| 2024-05-08 | 5.400 | 5.400 | 5.200 | 5.250 | 4.638 | 2,220,036 |
| 2024-05-07 | 4.400 | 5.500 | 4.400 | 5.350 | 4.727 | 11,376,630 |
| 2024-05-03 | 4.580 | 4.640 | 4.440 | 4.500 | 3.976 | 745,004 |
| 2024-05-02 | 4.380 | 4.580 | 4.340 | 4.540 | 4.011 | 1,323,406 |
| 2024-04-30 | 4.280 | 4.340 | 4.280 | 4.320 | 3.817 | 203,101 |
| 2024-04-29 | 4.220 | 4.460 | 4.220 | 4.300 | 3.799 | 492,235 |
| 2024-04-26 | 4.300 | 4.380 | 4.300 | 4.300 | 3.799 | 446,216 |
| 2024-04-25 | 4.320 | 4.480 | 4.240 | 4.460 | 3.781 | 1,550,985 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.0300 THB |
| 2026-04-24 | 0.1200 THB |
| 2025-08-27 | 0.0800 THB |
| 2025-04-29 | 0.2000 THB |
| 2024-04-26 | 0.1800 THB |
| 2023-05-08 | 0.1000 THB |
| 2022-04-19 | 0.0800 THB |
| 2021-04-05 | 0.0480 THB |
| 2020-04-30 | 0.2000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.