The Practical Solution Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	2.980	3.040	2.980	3.040	2.578	525,929
2024-01-23	2.980	3.040	2.960	2.980	2.527	410,301
2024-01-22	2.980	3.000	2.900	2.960	2.510	601,100
2024-01-19	3.080	3.120	3.000	3.000	2.544	581,400
2024-01-18	2.940	3.140	2.940	3.120	2.645	6,707,901
2024-01-17	2.940	2.960	2.900	2.920	2.476	236,500
2024-01-16	2.960	2.980	2.940	2.940	2.493	19,800
2024-01-15	2.960	2.980	2.960	2.980	2.527	52,003
2024-01-12	2.960	2.980	2.960	2.980	2.527	299,900
2024-01-11	2.960	2.960	2.940	2.960	2.510	161,401
2024-01-10	2.940	2.960	2.940	2.960	2.510	59,200
2024-01-09	3.020	3.020	2.960	2.960	2.510	190,415
2024-01-08	2.960	3.020	2.960	2.960	2.510	379,800
2024-01-05	3.000	3.020	2.980	2.980	2.527	138,520
2024-01-04	2.980	3.020	2.980	3.000	2.544	25,500
2024-01-03	2.940	3.020	2.920	2.980	2.527	190,214
2024-01-02	2.920	2.940	2.920	2.940	2.493	56,600
2023-12-28	2.900	2.940	2.900	2.900	2.459	244,400
2023-12-27	2.900	2.920	2.900	2.920	2.476	66,700
2023-12-26	2.940	2.940	2.900	2.900	2.459	299,500
2023-12-25	2.920	2.940	2.920	2.920	2.476	120,320
2023-12-22	2.920	2.960	2.920	2.920	2.476	1,316,600
2023-12-21	2.900	2.920	2.900	2.900	2.459	160,200
2023-12-20	2.900	2.900	2.900	2.900	2.459	34,701
2023-12-19	2.900	2.940	2.900	2.900	2.459	152,700
2023-12-18	2.920	2.960	2.900	2.900	2.459	162,937
2023-12-15	2.880	2.980	2.880	2.960	2.510	189,400
2023-12-14	2.880	2.880	2.860	2.880	2.442	14,100
2023-12-13	2.880	2.880	2.860	2.860	2.425	3,700
2023-12-12	3.020	3.020	2.840	2.880	2.442	203,400
2023-12-08	2.980	3.000	2.980	3.000	2.544	580
2023-12-07	2.880	3.000	2.880	3.000	2.544	669,400
2023-12-06	2.900	2.900	2.880	2.880	2.442	21,901
2023-12-04	2.880	2.900	2.840	2.900	2.459	92,100
2023-12-01	2.840	2.880	2.820	2.880	2.442	78,000
2023-11-30	2.880	2.900	2.840	2.840	2.408	152,540
2023-11-29	2.900	2.900	2.880	2.900	2.459	204,817
2023-11-28	2.880	2.940	2.860	2.900	2.459	300,200
2023-11-27	2.940	2.940	2.860	2.860	2.425	404,100
2023-11-24	3.000	3.020	2.920	2.940	2.493	213,901
2023-11-23	2.920	3.000	2.920	3.000	2.544	242,840
2023-11-22	2.900	2.940	2.900	2.920	2.476	87,604
2023-11-21	2.860	2.940	2.860	2.920	2.476	78,820
2023-11-20	2.900	2.900	2.840	2.860	2.425	15,300
2023-11-17	2.880	2.920	2.860	2.900	2.459	50,103
2023-11-16	2.900	2.900	2.880	2.880	2.442	108,400
2023-11-15	2.820	2.900	2.820	2.860	2.425	941,600
2023-11-14	2.940	2.940	2.620	2.800	2.374	1,372,500
2023-11-13	2.960	3.080	2.800	2.880	2.442	369,300
2023-11-10	3.000	3.020	2.940	2.940	2.493	874,100
2023-11-09	3.000	3.000	2.960	2.980	2.527	78,900
2023-11-08	3.020	3.020	3.000	3.020	2.561	54,824
2023-11-07	2.980	3.120	2.980	2.980	2.527	1,102,100
2023-11-06	3.060	3.060	2.980	2.980	2.527	372,501
2023-11-03	2.980	3.060	2.960	3.060	2.594	568,402
2023-11-02	2.900	3.000	2.900	2.960	2.510	251,800
2023-11-01	2.860	2.960	2.860	2.880	2.442	524,520
2023-10-31	2.980	3.000	2.800	2.800	2.374	1,083,200
2023-10-30	3.000	3.020	2.980	3.020	2.561	50,500
2023-10-27	2.960	3.040	2.960	3.040	2.578	180,301

← NewerPage 12 of 21 · 1,214 trading daysOlder →

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.