The Practical Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	3.060	3.120	3.000	3.080	2.526	942,000
2023-04-28	3.080	3.080	3.060	3.080	2.526	169,924
2023-04-27	3.080	3.080	3.020	3.060	2.510	484,217
2023-04-26	3.220	3.220	3.020	3.080	2.526	1,484,401
2023-04-25	3.280	3.280	3.140	3.220	2.641	1,051,201
2023-04-24	3.320	3.320	3.260	3.280	2.690	228,217
2023-04-21	3.260	3.340	3.260	3.340	2.739	466,704
2023-04-20	3.300	3.300	3.240	3.260	2.674	295,420
2023-04-19	3.320	3.320	3.260	3.300	2.707	345,100
2023-04-18	3.300	3.320	3.280	3.300	2.707	137,300
2023-04-17	3.300	3.300	3.260	3.300	2.707	117,100
2023-04-12	3.240	3.300	3.220	3.280	2.690	612,800
2023-04-11	3.240	3.280	3.200	3.240	2.657	1,777,300
2023-04-10	3.400	3.400	3.240	3.240	2.657	2,049,100
2023-04-07	3.360	3.400	3.360	3.380	2.772	281,501
2023-04-05	3.420	3.420	3.320	3.360	2.756	1,923,506
2023-04-04	3.520	3.520	3.440	3.460	2.838	832,824
2023-04-03	3.500	3.520	3.460	3.520	2.887	968,701
2023-03-31	3.520	3.520	3.440	3.500	2.871	604,200
2023-03-30	3.560	3.560	3.480	3.500	2.871	1,190,623
2023-03-29	3.500	3.560	3.440	3.560	2.920	3,940,600
2023-03-28	3.380	3.480	3.380	3.480	2.854	1,653,612
2023-03-27	3.440	3.440	3.320	3.400	2.789	1,064,600
2023-03-24	3.460	3.460	3.380	3.440	2.821	449,402
2023-03-23	3.420	3.460	3.400	3.460	2.838	1,087,503
2023-03-22	3.420	3.420	3.320	3.420	2.805	622,900
2023-03-21	3.320	3.420	3.320	3.420	2.805	898,801
2023-03-20	3.280	3.340	3.220	3.340	2.739	1,196,801
2023-03-17	3.320	3.320	3.260	3.280	2.690	493,700
2023-03-16	3.260	3.300	3.200	3.300	2.707	1,287,900
2023-03-15	3.320	3.340	3.260	3.320	2.723	545,900
2023-03-14	3.340	3.360	3.260	3.320	2.723	1,629,270
2023-03-13	3.400	3.400	3.320	3.340	2.739	483,401
2023-03-10	3.400	3.420	3.360	3.360	2.756	198,900
2023-03-09	3.480	3.480	3.360	3.400	2.789	1,880,831
2023-03-08	3.380	3.460	3.360	3.460	2.838	722,360
2023-03-07	3.320	3.420	3.320	3.420	2.805	1,731,800
2023-03-03	3.300	3.340	3.300	3.340	2.739	73,507
2023-03-02	3.300	3.380	3.280	3.300	2.707	826,500
2023-03-01	3.280	3.300	3.260	3.280	2.690	642,100
2023-02-28	3.300	3.320	3.260	3.300	2.707	887,900
2023-02-27	3.300	3.300	3.260	3.300	2.707	512,100
2023-02-24	3.400	3.400	3.260	3.260	2.674	2,220,101
2023-02-23	3.300	3.360	3.280	3.360	2.756	773,800
2023-02-22	3.300	3.360	3.280	3.300	2.707	244,901
2023-02-21	3.300	3.320	3.280	3.320	2.723	349,300
2023-02-20	3.300	3.320	3.260	3.320	2.723	156,800
2023-02-17	3.300	3.300	3.240	3.280	2.690	474,308
2023-02-16	3.260	3.320	3.240	3.300	2.707	229,160
2023-02-15	3.340	3.360	3.220	3.240	2.657	1,384,321
2023-02-14	3.400	3.400	3.320	3.320	2.723	1,316,800
2023-02-13	3.360	3.420	3.360	3.400	2.789	660,400
2023-02-10	3.360	3.360	3.300	3.340	2.739	1,312,600
2023-02-09	3.200	3.380	3.200	3.380	2.772	2,143,503
2023-02-08	3.340	3.360	3.200	3.200	2.624	2,236,080
2023-02-07	3.380	3.400	3.340	3.340	2.739	1,347,820
2023-02-06	3.360	3.440	3.360	3.360	2.756	1,136,600
2023-02-03	3.380	3.380	3.340	3.360	2.756	891,500
2023-02-02	3.400	3.400	3.360	3.360	2.756	473,700
2023-02-01	3.380	3.400	3.360	3.400	2.789	291,501

← NewerPage 15 of 21 · 1,215 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.