The Practical Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	3.380	3.460	3.380	3.380	2.772	1,593,000
2023-01-30	3.400	3.420	3.340	3.380	2.772	2,199,321
2023-01-27	3.380	3.420	3.360	3.380	2.772	780,600
2023-01-26	3.420	3.420	3.340	3.380	2.772	1,066,200
2023-01-25	3.460	3.460	3.360	3.380	2.772	2,651,451
2023-01-24	3.540	3.580	3.320	3.460	2.838	3,442,191
2023-01-23	3.540	3.600	3.520	3.540	2.903	972,500
2023-01-20	3.640	3.640	3.520	3.540	2.903	3,008,000
2023-01-19	3.560	3.640	3.560	3.620	2.969	5,513,400
2023-01-18	3.580	3.580	3.540	3.540	2.903	1,036,620
2023-01-17	3.600	3.600	3.540	3.560	2.920	949,605
2023-01-16	3.560	3.600	3.520	3.600	2.953	1,857,400
2023-01-13	3.540	3.600	3.520	3.540	2.903	2,738,652
2023-01-12	3.540	3.540	3.500	3.520	2.887	1,027,700
2023-01-11	3.500	3.540	3.500	3.540	2.903	1,269,180
2023-01-10	3.460	3.520	3.440	3.440	2.821	2,590,400
2023-01-09	3.440	3.440	3.400	3.440	2.821	592,901
2023-01-06	3.380	3.420	3.300	3.400	2.789	1,855,700
2023-01-05	3.280	3.360	3.260	3.340	2.739	804,200
2023-01-04	3.280	3.280	3.240	3.280	2.690	488,600
2023-01-03	3.280	3.280	3.240	3.240	2.657	115,101
2022-12-30	3.300	3.300	3.240	3.260	2.674	94,000
2022-12-29	3.280	3.280	3.240	3.260	2.674	222,800
2022-12-28	3.280	3.300	3.260	3.280	2.690	168,800
2022-12-27	3.260	3.280	3.240	3.260	2.674	198,482
2022-12-26	3.240	3.280	3.220	3.240	2.657	224,501
2022-12-23	3.280	3.280	3.240	3.240	2.657	658,411
2022-12-22	3.300	3.300	3.260	3.260	2.674	240,201
2022-12-21	3.260	3.320	3.260	3.280	2.690	149,800
2022-12-20	3.360	3.360	3.240	3.280	2.690	743,700
2022-12-19	3.360	3.480	3.320	3.320	2.723	1,251,820
2022-12-16	3.260	3.340	3.260	3.340	2.739	1,717,500
2022-12-15	3.260	3.260	3.220	3.260	2.674	1,015,000
2022-12-14	3.280	3.300	3.240	3.260	2.674	730,900
2022-12-13	3.280	3.280	3.240	3.280	2.690	495,200
2022-12-09	3.360	3.360	3.260	3.280	2.690	559,201
2022-12-08	3.360	3.360	3.260	3.340	2.739	1,495,600
2022-12-07	3.220	3.340	3.200	3.300	2.707	1,628,800
2022-12-06	3.240	3.240	3.200	3.200	2.624	980,000
2022-12-02	3.240	3.280	3.200	3.260	2.674	766,403
2022-12-01	3.260	3.260	3.200	3.220	2.641	962,200
2022-11-30	3.280	3.300	3.240	3.260	2.674	826,702
2022-11-29	3.320	3.360	3.260	3.320	2.723	1,054,301
2022-11-28	3.380	3.420	3.320	3.340	2.739	678,501
2022-11-25	3.340	3.400	3.340	3.380	2.772	284,500
2022-11-24	3.440	3.440	3.360	3.400	2.789	728,202
2022-11-23	3.320	3.420	3.320	3.420	2.805	1,052,306
2022-11-22	3.440	3.480	3.320	3.400	2.789	1,944,700
2022-11-21	3.460	3.460	3.400	3.420	2.805	474,400
2022-11-18	3.360	3.460	3.360	3.460	2.838	1,072,000
2022-11-17	3.600	3.640	3.360	3.380	2.772	5,537,506
2022-11-16	3.580	3.640	3.560	3.620	2.969	890,608
2022-11-15	3.600	3.680	3.560	3.580	2.936	4,050,801
2022-11-14	3.620	3.640	3.560	3.620	2.969	3,711,201
2022-11-11	3.640	3.740	3.580	3.600	2.953	10,306,100
2022-11-10	3.580	3.600	3.520	3.580	2.936	1,572,401
2022-11-09	3.600	3.600	3.520	3.600	2.953	1,127,100
2022-11-08	3.560	3.620	3.500	3.580	2.936	3,847,800
2022-11-07	3.600	3.640	3.500	3.500	2.871	1,380,000
2022-11-04	3.600	3.620	3.560	3.580	2.936	1,205,000

← NewerPage 16 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.