The Practical Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	3.020	3.020	2.920	2.940	2.493	1,465,500
2023-10-25	3.100	3.100	3.000	3.080	2.611	56,550
2023-10-24	3.040	3.100	3.020	3.020	2.561	469,300
2023-10-20	3.080	3.080	3.040	3.060	2.594	589,802
2023-10-19	3.080	3.160	3.080	3.100	2.628	384,401
2023-10-18	3.100	3.140	3.100	3.100	2.628	77,400
2023-10-17	3.140	3.160	3.120	3.120	2.645	62,700
2023-10-16	3.160	3.160	3.080	3.100	2.628	244,700
2023-10-12	3.180	3.180	3.160	3.180	2.696	11,200
2023-10-11	3.140	3.180	3.120	3.180	2.696	134,211
2023-10-10	3.100	3.120	3.100	3.120	2.645	212,200
2023-10-09	3.120	3.120	3.060	3.100	2.628	841,301
2023-10-06	3.120	3.140	3.100	3.120	2.645	105,100
2023-10-05	3.120	3.160	3.120	3.140	2.662	454,000
2023-10-04	3.120	3.140	3.060	3.140	2.662	1,029,200
2023-10-03	3.200	3.200	3.140	3.140	2.662	1,029,900
2023-10-02	3.300	3.300	3.180	3.200	2.713	888,975
2023-09-29	3.260	3.300	3.180	3.300	2.798	1,417,600
2023-09-28	3.300	3.320	3.240	3.240	2.747	423,301
2023-09-27	3.260	3.300	3.260	3.300	2.798	444,500
2023-09-26	3.260	3.400	3.260	3.260	2.764	4,080,700
2023-09-25	3.300	3.340	3.280	3.300	2.798	325,201
2023-09-22	3.300	3.300	3.280	3.300	2.798	33,632
2023-09-21	3.260	3.300	3.240	3.300	2.798	158,019
2023-09-20	3.260	3.280	3.220	3.260	2.764	701,801
2023-09-19	3.300	3.360	3.260	3.260	2.764	504,701
2023-09-18	3.360	3.360	3.300	3.300	2.798	350,400
2023-09-15	3.300	3.380	3.300	3.340	2.832	1,540,446
2023-09-14	3.340	3.360	3.300	3.300	2.798	527,383
2023-09-13	3.380	3.380	3.300	3.340	2.832	1,117,101
2023-09-12	3.200	3.360	3.200	3.360	2.849	4,083,104
2023-09-11	3.300	3.320	3.200	3.220	2.730	1,760,700
2023-09-08	3.160	3.240	3.160	3.220	2.730	329,332
2023-09-07	3.080	3.200	3.080	3.180	2.696	517,800
2023-09-06	3.160	3.180	3.080	3.100	2.628	1,249,907
2023-09-05	3.200	3.220	3.160	3.160	2.679	789,300
2023-09-04	3.440	3.480	3.080	3.200	2.713	9,445,322
2023-09-01	3.460	3.560	3.420	3.420	2.900	6,734,426
2023-08-31	3.380	3.500	3.380	3.440	2.917	5,029,100
2023-08-30	3.400	3.420	3.380	3.380	2.866	1,282,919
2023-08-29	3.380	3.460	3.360	3.360	2.849	2,230,220
2023-08-28	3.360	3.400	3.340	3.360	2.849	640,601
2023-08-25	3.400	3.440	3.300	3.360	2.849	2,640,190
2023-08-24	3.380	3.500	3.360	3.400	2.883	5,173,000
2023-08-23	3.400	3.420	3.340	3.380	2.866	1,989,100
2023-08-22	3.380	3.400	3.340	3.400	2.883	1,705,701
2023-08-21	3.360	3.420	3.360	3.380	2.866	341,900
2023-08-18	3.400	3.400	3.320	3.400	2.883	458,110
2023-08-17	3.400	3.440	3.360	3.440	2.917	1,809,211
2023-08-16	3.280	3.400	3.280	3.400	2.883	2,207,000
2023-08-15	3.360	3.360	3.240	3.260	2.764	1,694,606
2023-08-11	3.400	3.420	3.360	3.360	2.849	1,702,901
2023-08-10	3.340	3.420	3.340	3.360	2.849	3,469,150
2023-08-09	3.340	3.340	3.240	3.300	2.798	945,701
2023-08-08	3.300	3.360	3.260	3.340	2.832	979,203
2023-08-07	3.200	3.340	3.160	3.340	2.832	17,729,801
2023-08-04	3.000	3.200	2.940	3.160	2.679	6,235,725
2023-08-03	3.020	3.020	2.980	2.980	2.527	170,900
2023-08-02	2.980	3.060	2.980	3.020	2.561	13,400
2023-07-31	3.040	3.060	3.020	3.060	2.594	14,500

← NewerPage 13 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.