The Practical Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	3.040	3.040	2.980	3.020	2.561	20,800
2023-07-26	3.000	3.060	3.000	3.000	2.544	33,600
2023-07-25	3.040	3.060	2.980	3.000	2.544	29,901
2023-07-24	3.100	3.120	2.960	3.000	2.544	538,301
2023-07-21	3.020	3.120	3.020	3.080	2.611	426,700
2023-07-20	3.000	3.060	3.000	3.060	2.594	329,713
2023-07-19	2.980	3.000	2.980	2.980	2.527	133,400
2023-07-18	2.980	2.980	2.980	2.980	2.527	51,200
2023-07-17	2.980	2.980	2.940	2.980	2.527	166,100
2023-07-14	2.900	3.000	2.900	2.960	2.510	336,901
2023-07-13	2.920	2.980	2.900	2.900	2.459	60,900
2023-07-12	2.980	2.980	2.920	2.920	2.476	159,400
2023-07-11	3.000	3.020	2.980	2.980	2.527	42,505
2023-07-10	3.040	3.060	2.980	3.020	2.561	426,833
2023-07-07	2.960	3.040	2.940	3.040	2.578	240,000
2023-07-06	2.980	2.980	2.900	2.960	2.510	240,699
2023-07-05	2.940	2.980	2.940	2.940	2.493	51,300
2023-07-04	2.980	2.980	2.920	2.920	2.476	6,210
2023-07-03	2.900	2.960	2.900	2.900	2.459	51,700
2023-06-30	2.820	3.000	2.820	2.900	2.459	241,801
2023-06-29	2.820	2.920	2.800	2.860	2.425	273,829
2023-06-28	2.900	2.900	2.760	2.820	2.391	687,028
2023-06-27	2.820	2.900	2.800	2.880	2.442	540,516
2023-06-26	3.000	3.000	2.700	2.800	2.374	1,271,600
2023-06-23	2.980	3.000	2.940	2.960	2.510	236,200
2023-06-22	2.980	3.000	2.960	3.000	2.544	443,600
2023-06-21	3.060	3.060	2.980	3.000	2.544	826,100
2023-06-20	3.220	3.220	3.040	3.060	2.594	1,603,600
2023-06-19	3.200	3.220	3.080	3.180	2.696	2,241,295
2023-06-16	3.000	3.240	2.980	3.200	2.713	3,812,600
2023-06-15	3.020	3.060	3.000	3.000	2.544	262,685
2023-06-14	3.100	3.100	3.000	3.020	2.561	631,600
2023-06-13	2.960	3.120	2.960	3.120	2.645	1,533,600
2023-06-12	2.960	2.960	2.920	2.960	2.510	231,300
2023-06-09	2.960	2.960	2.900	2.960	2.510	666,503
2023-06-08	2.900	2.940	2.880	2.940	2.493	501,401
2023-06-07	2.980	2.980	2.900	2.920	2.476	210,140
2023-06-06	2.960	2.960	2.920	2.920	2.476	67,000
2023-06-02	2.940	3.000	2.920	2.920	2.476	106,903
2023-06-01	2.960	3.000	2.900	2.940	2.493	1,598,000
2023-05-31	3.000	3.000	2.960	2.980	2.527	105,500
2023-05-30	2.980	3.000	2.940	3.000	2.544	132,600
2023-05-29	2.980	3.000	2.920	3.000	2.544	85,701
2023-05-26	2.960	2.980	2.920	2.980	2.527	84,980
2023-05-25	2.980	2.980	2.920	2.920	2.476	93,300
2023-05-24	2.940	3.040	2.940	2.980	2.527	480,700
2023-05-23	2.940	2.960	2.920	2.940	2.493	332,300
2023-05-22	2.960	2.960	2.860	2.920	2.476	681,400
2023-05-19	2.980	3.000	2.960	3.000	2.544	304,566
2023-05-18	3.020	3.040	2.940	3.000	2.544	473,900
2023-05-17	3.020	3.040	2.960	3.020	2.561	566,312
2023-05-16	3.060	3.060	2.940	3.020	2.561	524,801
2023-05-15	3.080	3.080	3.020	3.060	2.594	54,902
2023-05-12	3.020	3.080	3.000	3.080	2.611	188,401
2023-05-11	3.100	3.100	3.040	3.100	2.628	60,736
2023-05-10	3.040	3.080	3.040	3.080	2.611	150,901
2023-05-09	3.100	3.100	3.060	3.060	2.594	60,400
2023-05-08	3.000	3.060	3.000	3.060	2.594	37,200
2023-05-03	3.060	3.100	3.020	3.100	2.542	465,500
2023-05-02	3.060	3.120	3.000	3.080	2.526	942,000

← NewerPage 14 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.