The Practical Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	3.380	3.400	3.340	3.380	3.228	192,174
2026-04-21	3.320	3.360	3.300	3.340	3.190	159,105
2026-04-20	3.300	3.320	3.300	3.320	3.171	53,106
2026-04-17	3.320	3.320	3.300	3.300	3.152	5,638
2026-04-16	3.300	3.320	3.280	3.280	3.133	55,100
2026-04-10	3.280	3.300	3.280	3.300	3.152	1,107
2026-04-09	3.300	3.320	3.260	3.320	3.171	68,400
2026-04-08	3.300	3.320	3.300	3.300	3.152	23,000
2026-04-07	3.280	3.320	3.260	3.280	3.133	44,884
2026-04-03	3.300	3.320	3.280	3.280	3.133	3,230
2026-04-02	3.280	3.300	3.280	3.300	3.152	9,910
2026-04-01	3.320	3.320	3.300	3.300	3.152	12,642
2026-03-31	3.280	3.320	3.280	3.320	3.171	39,600
2026-03-30	3.240	3.280	3.240	3.280	3.133	21,801
2026-03-27	3.260	3.280	3.260	3.280	3.133	45,000
2026-03-26	3.300	3.300	3.260	3.260	3.114	2,600
2026-03-25	3.260	3.300	3.260	3.300	3.152	8,800
2026-03-24	3.260	3.300	3.260	3.280	3.133	26,801
2026-03-23	3.280	3.300	3.260	3.260	3.114	13,300
2026-03-20	3.300	3.300	3.300	3.300	3.152	6,644
2026-03-19	3.320	3.320	3.240	3.300	3.152	176,812
2026-03-18	3.300	3.320	3.260	3.300	3.152	66,503
2026-03-17	3.300	3.340	3.260	3.320	3.171	186,400
2026-03-16	3.260	3.280	3.240	3.240	3.095	21,800
2026-03-13	3.280	3.320	3.280	3.280	3.133	32,501
2026-03-12	3.300	3.320	3.280	3.300	3.152	18,746
2026-03-11	3.300	3.320	3.280	3.300	3.152	78,801
2026-03-10	3.280	3.340	3.280	3.300	3.152	41,900
2026-03-09	3.260	3.280	3.220	3.260	3.114	153,301
2026-03-06	3.300	3.320	3.300	3.320	3.171	23,549
2026-03-05	3.260	3.300	3.260	3.260	3.114	137,000
2026-03-04	3.340	3.340	3.220	3.260	3.114	653,500
2026-03-02	3.280	3.400	3.260	3.320	3.171	253,000
2026-02-27	3.300	3.360	3.300	3.320	3.171	68,510
2026-02-26	3.360	3.440	3.260	3.300	3.152	309,601
2026-02-25	3.360	3.440	3.360	3.440	3.286	107,310
2026-02-24	3.340	3.380	3.320	3.340	3.190	144,600
2026-02-23	3.440	3.460	3.320	3.340	3.190	343,861
2026-02-20	3.440	3.580	3.400	3.440	3.286	710,702
2026-02-19	3.640	3.660	3.580	3.600	3.438	72,217
2026-02-18	3.640	3.680	3.600	3.600	3.438	149,014
2026-02-17	3.620	3.620	3.560	3.600	3.438	32,178
2026-02-16	3.540	3.620	3.540	3.620	3.458	100,201
2026-02-13	3.680	3.680	3.600	3.620	3.458	64,102
2026-02-12	3.580	3.660	3.500	3.660	3.496	136,801
2026-02-11	3.600	3.700	3.580	3.580	3.419	164,720
2026-02-10	3.380	3.600	3.380	3.600	3.438	277,910
2026-02-09	3.380	3.480	3.360	3.420	3.267	319,024
2026-02-06	3.420	3.420	3.400	3.420	3.267	3,202
2026-02-05	3.420	3.460	3.420	3.420	3.267	25,622
2026-02-04	3.360	3.460	3.360	3.420	3.267	13,407
2026-02-03	3.440	3.460	3.400	3.400	3.247	4,604
2026-02-02	3.480	3.480	3.400	3.400	3.247	30,900
2026-01-30	3.480	3.480	3.460	3.480	3.324	33,661
2026-01-29	3.400	3.460	3.400	3.460	3.305	129,625
2026-01-28	3.360	3.480	3.340	3.420	3.267	141,904
2026-01-27	3.300	3.360	3.300	3.360	3.209	50,320
2026-01-26	3.300	3.300	3.280	3.280	3.133	36,124
2026-01-23	3.380	3.420	3.280	3.340	3.190	190,317
2026-01-22	3.440	3.460	3.340	3.420	3.267	21,402

← NewerPage 3 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.