The Practical Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	2.580	2.740	2.560	2.700	2.214	11,736,500
2022-08-04	2.600	2.600	2.520	2.560	2.100	682,400
2022-08-03	2.560	2.580	2.520	2.560	2.100	658,800
2022-08-02	2.600	2.620	2.500	2.540	2.083	1,420,917
2022-08-01	2.600	2.640	2.580	2.600	2.132	1,114,405
2022-07-27	2.580	2.620	2.540	2.580	2.116	2,097,300
2022-07-26	2.520	2.940	2.460	2.600	2.132	25,931,141
2022-07-25	2.540	2.540	2.460	2.520	2.067	149,900
2022-07-22	2.460	2.500	2.460	2.500	2.050	272,300
2022-07-21	2.460	2.520	2.400	2.480	2.034	223,800
2022-07-20	2.420	2.560	2.400	2.440	2.001	517,300
2022-07-19	2.440	2.440	2.360	2.420	1.985	264,610
2022-07-18	2.440	2.460	2.380	2.420	1.985	218,128
2022-07-15	2.380	2.420	2.300	2.420	1.985	723,900
2022-07-14	2.420	2.480	2.340	2.360	1.936	992,302
2022-07-12	2.540	2.540	2.420	2.420	1.985	884,600
2022-07-11	2.500	2.540	2.460	2.540	2.083	243,060
2022-07-08	2.540	2.580	2.440	2.520	2.067	677,101
2022-07-07	2.500	2.540	2.500	2.540	2.083	929,100
2022-07-06	2.520	2.580	2.440	2.500	2.050	1,386,400
2022-07-05	2.640	2.660	2.500	2.540	2.083	3,299,150
2022-07-04	2.740	2.780	2.620	2.660	2.182	1,879,296
2022-07-01	2.720	2.780	2.700	2.720	2.231	1,437,900
2022-06-30	2.860	2.900	2.700	2.760	2.264	4,344,136
2022-06-29	2.840	2.920	2.800	2.860	2.346	9,089,162
2022-06-28	2.820	2.860	2.800	2.840	2.329	262,510
2022-06-27	2.820	2.880	2.800	2.840	2.329	2,893,800
2022-06-24	2.820	2.860	2.780	2.820	2.313	1,207,300
2022-06-23	2.860	2.860	2.780	2.800	2.296	1,813,100
2022-06-22	2.900	2.900	2.800	2.860	2.346	3,243,700
2022-06-21	2.900	2.900	2.860	2.900	2.378	924,200
2022-06-20	2.900	2.900	2.820	2.840	2.329	858,100
2022-06-17	2.820	2.900	2.820	2.900	2.378	1,226,081
2022-06-16	3.000	3.040	2.880	2.880	2.362	5,797,730
2022-06-15	2.980	3.000	2.920	2.960	2.428	2,191,901
2022-06-14	2.940	2.980	2.900	2.960	2.428	1,155,510
2022-06-13	3.040	3.080	2.960	2.960	2.428	4,395,310
2022-06-10	3.060	3.120	3.020	3.080	2.526	4,479,203
2022-06-09	3.080	3.100	3.040	3.060	2.510	1,808,943
2022-06-08	3.060	3.080	3.020	3.060	2.510	759,900
2022-06-07	3.060	3.100	3.020	3.060	2.510	1,691,700
2022-06-06	3.020	3.100	3.000	3.060	2.510	2,599,303
2022-06-02	3.100	3.120	3.000	3.040	2.493	4,099,050
2022-06-01	3.080	3.140	3.080	3.100	2.542	5,803,117
2022-05-31	3.100	3.140	3.060	3.060	2.510	3,030,200
2022-05-30	3.080	3.100	3.040	3.100	2.542	5,009,580
2022-05-27	3.040	3.080	3.020	3.060	2.510	6,662,600
2022-05-26	3.040	3.060	3.000	3.020	2.477	2,111,100
2022-05-25	3.080	3.100	2.980	3.020	2.477	5,146,940
2022-05-24	3.000	3.100	2.980	3.060	2.510	5,137,745
2022-05-23	3.000	3.040	2.960	2.960	2.428	3,599,400
2022-05-20	2.920	2.980	2.900	2.960	2.428	2,395,000
2022-05-19	2.860	2.980	2.860	2.900	2.378	2,892,200
2022-05-18	2.920	2.940	2.880	2.940	2.411	2,862,300
2022-05-17	2.840	2.920	2.800	2.900	2.378	6,142,400
2022-05-13	2.840	2.860	2.780	2.780	2.280	2,645,400
2022-05-12	2.900	2.900	2.740	2.780	2.280	6,261,300
2022-05-11	2.900	2.900	2.820	2.860	2.346	1,492,800
2022-05-10	2.760	2.900	2.760	2.900	2.378	1,772,800
2022-05-09	2.880	2.900	2.760	2.800	2.296	3,357,200

← NewerPage 18 of 21 · 1,210 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.