The Practical Solution Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.360 | 3.460 | 3.280 | 3.440 | 3.286 | 113,910 |
| 2026-01-20 | 3.340 | 3.360 | 3.320 | 3.360 | 3.209 | 37,400 |
| 2026-01-19 | 3.380 | 3.380 | 3.260 | 3.320 | 3.171 | 407,512 |
| 2026-01-16 | 3.320 | 3.420 | 3.280 | 3.380 | 3.228 | 70,712 |
| 2026-01-15 | 3.380 | 3.380 | 3.320 | 3.320 | 3.171 | 97,061 |
| 2026-01-14 | 3.400 | 3.460 | 3.360 | 3.380 | 3.228 | 161,122 |
| 2026-01-13 | 3.340 | 3.440 | 3.340 | 3.400 | 3.247 | 202,510 |
| 2026-01-12 | 3.340 | 3.380 | 3.340 | 3.340 | 3.190 | 39,658 |
| 2026-01-09 | 3.300 | 3.340 | 3.280 | 3.340 | 3.190 | 99,600 |
| 2026-01-08 | 3.320 | 3.320 | 3.260 | 3.260 | 3.114 | 115,001 |
| 2026-01-07 | 3.280 | 3.340 | 3.280 | 3.300 | 3.152 | 7,340 |
| 2026-01-06 | 3.260 | 3.360 | 3.260 | 3.340 | 3.190 | 60,563 |
| 2026-01-05 | 3.240 | 3.300 | 3.220 | 3.260 | 3.114 | 39,101 |
| 2025-12-30 | 3.240 | 3.240 | 3.140 | 3.240 | 3.095 | 114,403 |
| 2025-12-29 | 3.300 | 3.320 | 3.200 | 3.200 | 3.056 | 64,300 |
| 2025-12-26 | 3.320 | 3.320 | 3.320 | 3.320 | 3.171 | 2,100 |
| 2025-12-25 | 3.340 | 3.340 | 3.300 | 3.340 | 3.190 | 4,099 |
| 2025-12-24 | 3.320 | 3.340 | 3.300 | 3.300 | 3.152 | 2,908 |
| 2025-12-23 | 3.280 | 3.320 | 3.240 | 3.320 | 3.171 | 53,700 |
| 2025-12-22 | 3.320 | 3.320 | 3.200 | 3.260 | 3.114 | 355,200 |
| 2025-12-19 | 3.320 | 3.340 | 3.320 | 3.340 | 3.190 | 3,715 |
| 2025-12-18 | 3.340 | 3.340 | 3.260 | 3.320 | 3.171 | 200,826 |
| 2025-12-17 | 3.340 | 3.340 | 3.320 | 3.320 | 3.171 | 400 |
| 2025-12-16 | 3.340 | 3.360 | 3.300 | 3.340 | 3.190 | 65,701 |
| 2025-12-15 | 3.340 | 3.400 | 3.340 | 3.360 | 3.209 | 8,800 |
| 2025-12-12 | 3.300 | 3.400 | 3.300 | 3.340 | 3.190 | 6,654 |
| 2025-12-11 | 3.340 | 3.360 | 3.300 | 3.300 | 3.152 | 143,250 |
| 2025-12-09 | 3.340 | 3.340 | 3.320 | 3.340 | 3.190 | 18,480 |
| 2025-12-08 | 3.360 | 3.360 | 3.280 | 3.340 | 3.190 | 211,699 |
| 2025-12-04 | 3.380 | 3.400 | 3.360 | 3.360 | 3.209 | 92,800 |
| 2025-12-03 | 3.400 | 3.440 | 3.380 | 3.400 | 3.247 | 71,038 |
| 2025-12-02 | 3.460 | 3.460 | 3.400 | 3.400 | 3.247 | 72,222 |
| 2025-12-01 | 3.480 | 3.500 | 3.400 | 3.400 | 3.247 | 103,244 |
| 2025-11-28 | 3.440 | 3.480 | 3.440 | 3.480 | 3.324 | 3,534 |
| 2025-11-27 | 3.400 | 3.500 | 3.360 | 3.420 | 3.267 | 275,309 |
| 2025-11-26 | 3.560 | 3.620 | 3.480 | 3.500 | 3.343 | 111,533 |
| 2025-11-25 | 3.680 | 3.680 | 3.560 | 3.600 | 3.438 | 207,429 |
| 2025-11-24 | 3.680 | 3.720 | 3.660 | 3.660 | 3.496 | 122,000 |
| 2025-11-21 | 3.660 | 3.700 | 3.540 | 3.660 | 3.496 | 334,401 |
| 2025-11-20 | 3.720 | 3.720 | 3.700 | 3.720 | 3.553 | 75,205 |
| 2025-11-19 | 3.740 | 3.740 | 3.700 | 3.700 | 3.534 | 127,201 |
| 2025-11-18 | 3.740 | 3.780 | 3.720 | 3.740 | 3.572 | 55,300 |
| 2025-11-17 | 3.780 | 3.780 | 3.740 | 3.760 | 3.591 | 182,139 |
| 2025-11-14 | 3.800 | 3.800 | 3.760 | 3.780 | 3.610 | 63,700 |
| 2025-11-13 | 3.780 | 3.800 | 3.760 | 3.800 | 3.629 | 14,601 |
| 2025-11-12 | 3.820 | 3.820 | 3.760 | 3.800 | 3.629 | 22,707 |
| 2025-11-11 | 3.760 | 3.820 | 3.740 | 3.820 | 3.649 | 346,572 |
| 2025-11-10 | 3.760 | 3.780 | 3.740 | 3.760 | 3.591 | 36,507 |
| 2025-11-07 | 3.760 | 3.780 | 3.760 | 3.780 | 3.610 | 62,203 |
| 2025-11-06 | 3.760 | 3.780 | 3.740 | 3.760 | 3.591 | 16,621 |
| 2025-11-05 | 3.780 | 3.780 | 3.740 | 3.780 | 3.610 | 63,729 |
| 2025-11-03 | 3.780 | 3.800 | 3.760 | 3.780 | 3.610 | 14,412 |
| 2025-10-31 | 3.800 | 3.800 | 3.760 | 3.780 | 3.610 | 12,901 |
| 2025-10-30 | 3.620 | 3.800 | 3.620 | 3.780 | 3.610 | 95,314 |
| 2025-10-29 | 3.800 | 3.800 | 3.780 | 3.780 | 3.610 | 94,801 |
| 2025-10-28 | 3.800 | 3.800 | 3.780 | 3.800 | 3.629 | 81,315 |
| 2025-10-27 | 3.820 | 3.820 | 3.740 | 3.800 | 3.629 | 207,541 |
| 2025-10-24 | 3.740 | 3.800 | 3.740 | 3.800 | 3.629 | 329,904 |
| 2025-10-22 | 3.720 | 3.780 | 3.700 | 3.780 | 3.610 | 85,100 |
| 2025-10-21 | 3.780 | 3.800 | 3.720 | 3.780 | 3.610 | 50,400 |
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.