The Practical Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	3.520	3.600	3.520	3.560	2.920	1,278,900
2022-11-02	3.700	3.700	3.540	3.540	2.903	3,064,700
2022-11-01	3.680	3.720	3.640	3.680	3.018	1,654,980
2022-10-31	3.660	3.700	3.500	3.660	3.002	8,553,451
2022-10-28	3.660	3.680	3.540	3.620	2.969	3,678,555
2022-10-27	3.540	3.640	3.500	3.620	2.969	5,208,800
2022-10-26	3.340	3.600	3.340	3.560	2.920	6,499,811
2022-10-25	3.600	3.740	3.320	3.340	2.739	16,716,400
2022-10-21	3.480	3.520	3.440	3.520	2.887	2,197,400
2022-10-20	3.380	3.480	3.360	3.480	2.854	2,996,980
2022-10-19	3.320	3.420	3.300	3.400	2.789	3,556,100
2022-10-18	3.360	3.380	3.220	3.340	2.739	3,404,000
2022-10-17	2.880	3.360	2.880	3.300	2.707	14,556,300
2022-10-12	2.920	2.920	2.860	2.880	2.362	1,068,002
2022-10-11	2.860	2.940	2.820	2.920	2.395	1,044,900
2022-10-10	2.980	2.980	2.880	2.920	2.395	1,313,802
2022-10-07	3.000	3.080	2.920	2.960	2.428	6,258,806
2022-10-06	3.420	3.460	3.380	3.400	2.789	5,652,081
2022-10-05	3.360	3.420	3.320	3.420	2.805	2,833,503
2022-10-04	3.340	3.460	3.320	3.320	2.723	4,578,300
2022-10-03	3.420	3.440	3.240	3.280	2.690	3,477,300
2022-09-30	3.300	3.400	3.240	3.400	2.789	3,863,300
2022-09-29	3.460	3.520	3.300	3.340	2.739	5,916,500
2022-09-28	3.460	3.500	3.240	3.400	2.789	4,976,228
2022-09-27	3.560	3.560	3.440	3.480	2.854	6,429,110
2022-09-26	3.500	3.580	3.440	3.540	2.903	12,438,130
2022-09-23	3.340	3.520	3.340	3.480	2.854	19,143,330
2022-09-22	3.260	3.400	3.240	3.340	2.739	17,435,660
2022-09-21	3.020	3.280	3.000	3.280	2.690	19,043,449
2022-09-20	3.000	3.020	2.960	3.000	2.460	2,123,404
2022-09-19	3.000	3.040	2.960	2.980	2.444	7,752,439
2022-09-16	2.980	3.020	2.960	3.000	2.460	3,301,615
2022-09-15	3.020	3.060	2.980	2.980	2.444	4,424,901
2022-09-14	2.980	3.020	2.960	3.000	2.460	602,400
2022-09-13	3.040	3.040	2.960	3.000	2.460	2,856,350
2022-09-12	2.960	3.040	2.960	3.040	2.493	3,577,601
2022-09-09	3.000	3.040	2.940	2.960	2.428	5,210,657
2022-09-08	3.040	3.060	2.940	2.960	2.428	3,334,893
2022-09-07	2.980	3.060	2.980	3.040	2.493	5,917,700
2022-09-06	2.900	3.000	2.900	2.960	2.428	14,441,050
2022-09-05	2.880	2.900	2.860	2.900	2.378	1,351,707
2022-09-02	2.880	2.900	2.840	2.880	2.362	1,339,050
2022-09-01	2.880	2.900	2.840	2.860	2.346	1,333,300
2022-08-31	2.900	2.980	2.860	2.860	2.346	5,749,121
2022-08-30	2.860	2.900	2.840	2.860	2.346	922,720
2022-08-29	2.840	2.880	2.800	2.840	2.329	1,348,300
2022-08-26	2.920	2.920	2.860	2.900	2.378	1,538,360
2022-08-25	2.900	2.940	2.880	2.900	2.378	796,800
2022-08-24	2.860	2.960	2.860	2.880	2.362	3,483,200
2022-08-23	2.860	2.880	2.820	2.880	2.362	1,326,300
2022-08-22	2.880	2.920	2.860	2.860	2.346	1,385,100
2022-08-19	2.900	2.940	2.840	2.880	2.362	3,056,302
2022-08-18	2.860	2.940	2.860	2.920	2.395	6,168,200
2022-08-17	2.880	2.900	2.820	2.860	2.346	1,396,100
2022-08-16	2.900	2.940	2.820	2.840	2.329	2,632,000
2022-08-15	2.860	2.900	2.820	2.900	2.378	5,902,807
2022-08-11	2.760	2.860	2.720	2.800	2.296	4,270,433
2022-08-10	2.840	2.840	2.680	2.720	2.231	3,414,770
2022-08-09	2.780	2.920	2.760	2.860	2.346	12,100,420
2022-08-08	2.700	2.760	2.660	2.740	2.247	3,788,602

← NewerPage 17 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.