The Practical Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.800	2.880	2.800	2.840	2.329	4,866,800
2022-05-05	3.020	3.060	2.840	2.880	2.362	5,636,300
2022-05-03	3.040	3.140	3.000	3.020	2.477	10,931,800
2022-04-29	3.040	3.100	3.000	3.000	2.460	8,239,000
2022-04-28	3.080	3.180	3.040	3.060	2.510	4,415,000
2022-04-27	3.120	3.200	3.100	3.120	2.559	2,334,000
2022-04-26	3.240	3.240	3.140	3.140	2.575	2,569,200
2022-04-25	3.160	3.220	3.140	3.220	2.641	2,227,500
2022-04-22	3.200	3.260	3.180	3.200	2.624	3,108,600
2022-04-21	3.220	3.260	3.200	3.260	2.674	2,135,400
2022-04-20	3.260	3.300	3.200	3.240	2.657	3,578,500
2022-04-19	3.300	3.300	3.200	3.240	2.657	2,473,200
2022-04-18	3.240	3.340	3.200	3.260	2.608	6,988,200
2022-04-12	3.320	3.320	3.240	3.240	2.592	4,219,400
2022-04-11	3.360	3.400	3.280	3.340	2.672	7,848,100
2022-04-08	3.360	3.420	3.360	3.360	2.688	5,966,600
2022-04-07	3.380	3.420	3.340	3.360	2.688	7,648,300
2022-04-05	3.380	3.500	3.360	3.380	2.704	6,183,900
2022-04-04	3.480	3.500	3.340	3.400	2.720	6,697,100
2022-04-01	3.500	3.500	3.440	3.460	2.768	4,625,800
2022-03-31	3.520	3.560	3.480	3.500	2.800	8,941,700
2022-03-30	3.660	3.820	3.520	3.520	2.816	63,720,000
2022-03-29	3.420	3.920	3.400	3.700	2.960	92,329,398
2022-03-28	3.340	3.460	3.340	3.400	2.720	6,307,000
2022-03-25	3.440	3.540	3.340	3.340	2.672	17,610,500
2022-03-24	3.360	3.460	3.360	3.400	2.720	6,896,202
2022-03-23	3.420	3.480	3.340	3.400	2.720	7,941,842
2022-03-22	3.340	3.480	3.340	3.400	2.720	10,003,900
2022-03-21	3.420	3.420	3.300	3.340	2.672	12,315,200
2022-03-18	3.520	3.600	3.400	3.400	2.720	31,441,699
2022-03-17	3.440	3.720	3.340	3.560	2.848	118,791,797
2022-03-16	3.440	3.580	3.320	3.380	2.704	86,107,695
2022-03-15	3.100	3.640	3.080	3.500	2.800	183,150,406
2022-03-14	3.140	3.160	3.080	3.100	2.480	10,591,600
2022-03-11	3.080	3.220	3.040	3.100	2.480	31,048,199
2022-03-10	2.920	3.160	2.900	3.080	2.464	33,493,301
2022-03-09	2.840	2.900	2.780	2.880	2.304	3,707,000
2022-03-08	2.880	2.920	2.740	2.780	2.224	10,277,800
2022-03-07	2.880	2.940	2.780	2.860	2.288	4,982,200
2022-03-04	2.880	3.040	2.860	2.880	2.304	15,941,300
2022-03-03	2.920	2.960	2.860	2.900	2.320	3,725,400
2022-03-02	2.880	2.900	2.820	2.880	2.304	4,012,500
2022-03-01	2.820	2.840	2.780	2.840	2.272	2,349,200
2022-02-28	2.740	2.820	2.740	2.800	2.240	4,126,200
2022-02-25	2.780	2.800	2.720	2.760	2.208	1,737,700
2022-02-24	2.800	2.820	2.700	2.720	2.176	5,504,000
2022-02-23	2.700	2.840	2.680	2.800	2.240	12,578,800
2022-02-22	2.680	2.720	2.640	2.700	2.160	2,151,700
2022-02-21	2.660	2.740	2.640	2.740	2.192	3,164,100
2022-02-18	2.620	2.660	2.580	2.640	2.112	604,600
2022-02-17	2.620	2.640	2.580	2.620	2.096	658,200
2022-02-15	2.580	2.620	2.580	2.620	2.096	835,100
2022-02-14	2.620	2.620	2.580	2.580	2.064	1,125,200
2022-02-11	2.640	2.660	2.580	2.640	2.112	2,041,700
2022-02-10	2.640	2.680	2.600	2.660	2.128	2,131,800
2022-02-09	2.700	2.780	2.640	2.640	2.112	3,356,200
2022-02-08	2.700	2.740	2.680	2.680	2.144	936,300
2022-02-07	2.680	2.700	2.620	2.680	2.144	1,125,700
2022-02-04	2.700	2.720	2.660	2.680	2.144	1,092,400
2022-02-03	2.760	2.780	2.680	2.700	2.160	2,445,800

← NewerPage 19 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.