The Practical Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	2.700	2.780	2.680	2.760	2.208	3,322,300
2022-02-01	2.700	2.720	2.660	2.680	2.144	1,011,100
2022-01-31	2.620	2.700	2.620	2.700	2.160	2,910,900
2022-01-28	2.680	2.700	2.600	2.600	2.080	2,576,600
2022-01-27	2.580	2.640	2.520	2.640	2.112	3,403,700
2022-01-26	2.700	2.760	2.580	2.640	2.112	3,884,300
2022-01-25	2.740	2.800	2.600	2.680	2.144	7,777,200
2022-01-24	2.780	2.840	2.740	2.760	2.208	2,445,000
2022-01-21	2.820	2.880	2.780	2.780	2.224	5,541,600
2022-01-20	2.980	3.000	2.840	2.840	2.272	8,501,200
2022-01-19	3.000	3.060	2.940	2.960	2.368	4,588,400
2022-01-18	3.100	3.120	2.980	3.020	2.416	9,670,200
2022-01-17	3.100	3.200	3.080	3.100	2.480	11,517,400
2022-01-14	3.160	3.340	3.060	3.080	2.464	65,901,000
2022-01-13	3.060	3.160	3.020	3.140	2.512	16,058,300
2022-01-12	3.120	3.140	3.000	3.020	2.416	18,785,801
2022-01-11	2.960	3.060	2.900	3.060	2.448	18,637,301
2022-01-10	3.020	3.040	2.900	2.940	2.352	13,356,800
2022-01-07	3.040	3.240	3.000	3.040	2.432	45,905,398
2022-01-06	3.000	3.020	2.940	3.000	2.400	2,067,200
2022-01-05	2.980	3.060	2.960	3.000	2.400	4,859,000
2022-01-04	2.960	3.000	2.840	3.000	2.400	6,553,700
2021-12-30	2.880	3.000	2.860	2.920	2.336	6,027,300
2021-12-29	2.860	2.940	2.800	2.840	2.272	8,364,700
2021-12-28	3.160	3.160	2.820	2.900	2.320	8,348,000
2021-12-27	2.980	3.120	2.980	3.120	2.496	9,358,400
2021-12-24	3.080	3.120	2.980	2.980	2.384	5,556,800
2021-12-23	3.140	3.180	3.060	3.060	2.448	10,009,800
2021-12-22	3.040	3.140	3.020	3.100	2.480	12,402,000
2021-12-21	3.180	3.220	2.960	3.000	2.400	25,445,000
2021-12-20	3.160	3.220	3.040	3.140	2.512	31,296,500
2021-12-17	3.320	3.320	3.060	3.140	2.512	29,745,301
2021-12-16	2.960	3.520	2.960	3.320	2.656	179,573,594
2021-12-15	2.960	3.140	2.840	2.900	2.320	70,388,305
2021-12-14	2.600	3.160	2.580	2.980	2.384	170,279,594
2021-12-13	2.640	2.680	2.560	2.580	2.064	12,974,100
2021-12-09	2.460	2.660	2.460	2.600	2.080	17,971,801
2021-12-08	2.420	2.500	2.420	2.480	1.984	1,595,900
2021-12-07	2.460	2.480	2.420	2.420	1.936	1,321,200
2021-12-03	2.460	2.500	2.440	2.480	1.984	1,270,300
2021-12-02	2.460	2.480	2.400	2.440	1.952	1,672,900
2021-12-01	2.440	2.500	2.440	2.460	1.968	2,332,000
2021-11-30	2.640	2.640	2.400	2.440	1.952	16,712,801
2021-11-29	2.520	2.660	2.500	2.580	2.064	15,322,600
2021-11-26	2.580	2.580	2.520	2.540	2.032	6,684,900
2021-11-25	2.540	2.640	2.500	2.520	2.016	12,157,900
2021-11-24	2.440	2.560	2.440	2.520	2.016	6,483,800
2021-11-23	2.480	2.500	2.420	2.440	1.952	3,091,600
2021-11-22	2.500	2.520	2.460	2.480	1.984	4,318,500
2021-11-19	2.440	2.600	2.440	2.500	2.000	20,269,699
2021-11-18	2.400	2.480	2.400	2.440	1.952	5,933,400
2021-11-17	2.360	2.400	2.340	2.400	1.920	2,050,700
2021-11-16	2.340	2.380	2.320	2.340	1.872	1,091,600
2021-11-15	2.300	2.380	2.300	2.340	1.872	1,005,300
2021-11-12	2.360	2.380	2.300	2.300	1.840	2,248,500
2021-11-11	2.380	2.400	2.340	2.360	1.888	1,003,700
2021-11-10	2.340	2.380	2.340	2.380	1.904	2,595,100
2021-11-09	2.340	2.360	2.320	2.320	1.856	1,297,600
2021-11-08	2.360	2.360	2.300	2.300	1.840	2,389,100
2021-11-05	2.360	2.360	2.320	2.360	1.888	700,500

← NewerPage 20 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.