The Practical Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	3.120	3.180	3.120	3.180	3.149	58,026
2026-07-17	3.200	3.200	3.180	3.180	3.149	60,101
2026-07-16	3.260	3.280	3.220	3.220	3.189	26,421
2026-07-15	3.240	3.260	3.240	3.260	3.228	28,603
2026-07-14	3.200	3.300	3.200	3.240	3.208	63,000
2026-07-13	3.200	3.200	3.200	3.200	3.169	14,531
2026-07-10	3.160	3.240	3.120	3.200	3.169	54,000
2026-07-09	3.160	3.180	3.160	3.180	3.149	52,000
2026-07-08	3.160	3.160	3.160	3.160	3.129	39,401
2026-07-07	3.160	3.180	3.160	3.180	3.149	3,201
2026-07-06	3.200	3.200	3.100	3.160	3.129	62,100
2026-07-03	3.180	3.200	3.160	3.180	3.149	27,866
2026-07-02	3.240	3.240	3.140	3.200	3.169	55,500
2026-07-01	3.180	3.240	3.180	3.200	3.169	229,900
2026-06-30	3.180	3.200	3.160	3.180	3.149	21,547
2026-06-29	3.120	3.180	3.120	3.160	3.129	221,963
2026-06-26	3.160	3.160	3.120	3.140	3.109	69,500
2026-06-25	3.180	3.180	3.160	3.160	3.129	13,200
2026-06-24	3.180	3.180	3.140	3.180	3.149	10,262
2026-06-23	3.180	3.200	3.160	3.180	3.149	2,500
2026-06-22	3.200	3.200	3.180	3.180	3.149	18,000
2026-06-19	3.180	3.220	3.140	3.200	3.169	55,926
2026-06-18	3.220	3.220	3.200	3.200	3.169	13,415
2026-06-17	3.200	3.240	3.200	3.220	3.189	2,208
2026-06-16	3.240	3.240	3.180	3.180	3.149	96,104
2026-06-15	3.160	3.280	3.140	3.240	3.208	264,259
2026-06-12	3.060	3.160	3.060	3.160	3.129	134,271
2026-06-11	3.040	3.040	3.040	3.040	3.010	9,602
2026-06-10	3.020	3.040	3.020	3.040	3.010	99,101
2026-06-09	3.080	3.080	3.020	3.040	3.010	188,200
2026-06-08	3.080	3.120	3.080	3.100	3.070	18,700
2026-06-05	3.080	3.100	3.060	3.060	3.030	87,207
2026-06-04	3.100	3.100	3.080	3.080	3.050	45,130
2026-06-02	3.120	3.140	3.000	3.100	3.070	463,310
2026-05-29	3.140	3.180	3.140	3.140	3.109	101,985
2026-05-28	3.200	3.200	3.120	3.140	3.109	210,010
2026-05-27	3.160	3.220	3.160	3.200	3.169	123,901
2026-05-26	3.180	3.180	3.180	3.180	3.149	26,601
2026-05-25	3.120	3.180	3.120	3.180	3.149	185,000
2026-05-22	3.140	3.140	3.140	3.140	3.109	43,200
2026-05-21	3.140	3.160	3.140	3.140	3.109	125,044
2026-05-20	3.140	3.140	3.120	3.140	3.109	87,700
2026-05-19	3.100	3.160	3.100	3.160	3.129	62,100
2026-05-18	3.080	3.100	3.080	3.100	3.070	64,172
2026-05-15	3.160	3.160	3.080	3.100	3.070	130,307
2026-05-14	3.160	3.200	3.160	3.160	3.129	91,800
2026-05-13	3.200	3.220	3.180	3.220	3.189	10,521
2026-05-12	3.240	3.240	3.200	3.220	3.189	21,600
2026-05-11	3.220	3.240	3.220	3.240	3.208	52,500
2026-05-08	3.240	3.240	3.220	3.240	3.208	45,300
2026-05-07	3.180	3.220	3.180	3.220	3.189	109,901
2026-05-06	3.200	3.200	3.180	3.180	3.149	29,500
2026-05-05	3.220	3.260	3.200	3.200	3.169	119,503
2026-04-30	3.260	3.260	3.220	3.220	3.189	34,900
2026-04-29	3.240	3.300	3.220	3.260	3.228	129,458
2026-04-28	3.240	3.240	3.220	3.220	3.189	87,700
2026-04-27	3.260	3.260	3.220	3.240	3.208	58,101
2026-04-24	3.260	3.280	3.240	3.240	3.208	152,703
2026-04-23	3.380	3.380	3.360	3.380	3.228	149,155
2026-04-22	3.380	3.400	3.340	3.380	3.228	192,174

← NewerPage 2 of 21 · 1,213 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.