The Practical Solution Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.580 | 4.720 | 4.400 | 4.400 | 3.731 | 2,194,020 |
| 2024-04-23 | 4.640 | 4.640 | 4.540 | 4.580 | 3.883 | 938,606 |
| 2024-04-22 | 4.480 | 4.640 | 4.480 | 4.620 | 3.917 | 716,800 |
| 2024-04-19 | 4.500 | 4.620 | 4.340 | 4.440 | 3.764 | 2,353,344 |
| 2024-04-18 | 4.460 | 4.700 | 4.460 | 4.660 | 3.951 | 1,241,391 |
| 2024-04-17 | 4.960 | 4.960 | 4.480 | 4.560 | 3.866 | 5,953,126 |
| 2024-04-11 | 4.480 | 4.960 | 4.340 | 4.800 | 4.070 | 9,593,075 |
| 2024-04-10 | 4.060 | 4.440 | 4.060 | 4.440 | 3.764 | 4,497,450 |
| 2024-04-09 | 4.040 | 4.120 | 4.000 | 4.040 | 3.425 | 1,142,440 |
| 2024-04-05 | 3.960 | 4.040 | 3.940 | 4.040 | 3.425 | 1,430,700 |
| 2024-04-04 | 4.200 | 4.200 | 3.700 | 3.940 | 3.341 | 7,669,102 |
| 2024-04-03 | 4.320 | 4.380 | 4.200 | 4.220 | 3.578 | 1,092,940 |
| 2024-04-02 | 4.200 | 4.360 | 4.160 | 4.360 | 3.697 | 1,533,234 |
| 2024-04-01 | 4.160 | 4.260 | 4.160 | 4.220 | 3.578 | 558,801 |
| 2024-03-29 | 4.180 | 4.220 | 4.040 | 4.220 | 3.578 | 1,306,000 |
| 2024-03-28 | 4.240 | 4.300 | 4.160 | 4.180 | 3.544 | 1,342,200 |
| 2024-03-27 | 4.260 | 4.340 | 4.200 | 4.280 | 3.629 | 1,492,090 |
| 2024-03-26 | 4.160 | 4.500 | 4.160 | 4.300 | 3.646 | 10,832,900 |
| 2024-03-25 | 4.100 | 4.260 | 4.100 | 4.160 | 3.527 | 2,975,868 |
| 2024-03-22 | 4.220 | 4.260 | 4.100 | 4.100 | 3.476 | 1,146,061 |
| 2024-03-21 | 4.280 | 4.300 | 4.200 | 4.240 | 3.595 | 2,193,101 |
| 2024-03-20 | 4.180 | 4.280 | 4.160 | 4.260 | 3.612 | 1,639,572 |
| 2024-03-19 | 4.140 | 4.220 | 3.980 | 4.200 | 3.561 | 3,190,230 |
| 2024-03-18 | 4.340 | 4.340 | 3.960 | 4.080 | 3.459 | 4,661,850 |
| 2024-03-15 | 4.400 | 4.420 | 4.300 | 4.340 | 3.680 | 3,535,830 |
| 2024-03-14 | 4.260 | 4.400 | 4.260 | 4.400 | 3.731 | 5,057,629 |
| 2024-03-13 | 4.340 | 4.440 | 4.220 | 4.300 | 3.646 | 7,009,854 |
| 2024-03-12 | 4.120 | 4.340 | 4.060 | 4.300 | 3.646 | 9,151,106 |
| 2024-03-11 | 4.180 | 4.260 | 3.880 | 4.100 | 3.476 | 11,680,790 |
| 2024-03-08 | 4.000 | 4.280 | 3.880 | 4.240 | 3.595 | 24,935,240 |
| 2024-03-07 | 3.740 | 4.020 | 3.680 | 4.020 | 3.408 | 28,216,971 |
| 2024-03-06 | 3.520 | 3.820 | 3.480 | 3.680 | 3.120 | 29,922,590 |
| 2024-03-05 | 3.280 | 3.580 | 3.260 | 3.480 | 2.951 | 14,483,800 |
| 2024-03-04 | 3.260 | 3.320 | 3.260 | 3.280 | 2.781 | 4,714,900 |
| 2024-03-01 | 3.220 | 3.280 | 3.220 | 3.260 | 2.764 | 93,906 |
| 2024-02-29 | 3.240 | 3.340 | 3.220 | 3.220 | 2.730 | 941,001 |
| 2024-02-28 | 3.220 | 3.280 | 3.220 | 3.260 | 2.764 | 979,500 |
| 2024-02-27 | 3.300 | 3.300 | 3.200 | 3.220 | 2.730 | 610,906 |
| 2024-02-23 | 3.260 | 3.320 | 3.240 | 3.260 | 2.764 | 4,312,502 |
| 2024-02-22 | 3.160 | 3.260 | 3.140 | 3.220 | 2.730 | 2,099,901 |
| 2024-02-21 | 3.000 | 3.120 | 3.000 | 3.080 | 2.611 | 4,761,500 |
| 2024-02-20 | 3.000 | 3.020 | 2.980 | 3.000 | 2.544 | 989,301 |
| 2024-02-19 | 2.960 | 3.000 | 2.960 | 3.000 | 2.544 | 16,300 |
| 2024-02-16 | 3.000 | 3.020 | 2.980 | 2.980 | 2.527 | 33,800 |
| 2024-02-15 | 3.000 | 3.040 | 2.980 | 3.000 | 2.544 | 130,601 |
| 2024-02-14 | 3.020 | 3.020 | 2.960 | 3.000 | 2.544 | 982,500 |
| 2024-02-13 | 3.000 | 3.040 | 3.000 | 3.020 | 2.561 | 558,001 |
| 2024-02-12 | 3.000 | 3.040 | 3.000 | 3.000 | 2.544 | 267,900 |
| 2024-02-09 | 3.040 | 3.040 | 3.000 | 3.000 | 2.544 | 432,900 |
| 2024-02-08 | 3.000 | 3.020 | 2.960 | 3.000 | 2.544 | 709,100 |
| 2024-02-07 | 2.980 | 3.020 | 2.980 | 3.000 | 2.544 | 1,164,800 |
| 2024-02-06 | 2.940 | 2.980 | 2.940 | 2.960 | 2.510 | 171,101 |
| 2024-02-05 | 3.000 | 3.000 | 2.980 | 2.980 | 2.527 | 145,400 |
| 2024-02-02 | 2.980 | 3.000 | 2.960 | 2.980 | 2.527 | 39,400 |
| 2024-02-01 | 2.960 | 2.980 | 2.960 | 2.980 | 2.527 | 53,200 |
| 2024-01-31 | 3.000 | 3.000 | 2.940 | 2.960 | 2.510 | 343,100 |
| 2024-01-30 | 3.000 | 3.000 | 2.980 | 3.000 | 2.544 | 642,600 |
| 2024-01-29 | 2.960 | 3.020 | 2.960 | 3.000 | 2.544 | 937,101 |
| 2024-01-26 | 3.000 | 3.000 | 2.960 | 2.980 | 2.527 | 238,901 |
| 2024-01-25 | 3.020 | 3.060 | 2.960 | 3.000 | 2.544 | 431,602 |
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.