The Practical Solution Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.640 | 3.800 | 3.620 | 3.700 | 3.534 | 76,830 |
| 2025-10-17 | 3.620 | 3.680 | 3.540 | 3.640 | 3.477 | 75,761 |
| 2025-10-16 | 3.780 | 3.800 | 3.660 | 3.660 | 3.496 | 53,504 |
| 2025-10-15 | 3.640 | 3.720 | 3.640 | 3.720 | 3.553 | 95,229 |
| 2025-10-14 | 3.700 | 3.720 | 3.620 | 3.640 | 3.477 | 184,125 |
| 2025-10-10 | 3.740 | 3.740 | 3.720 | 3.720 | 3.553 | 46,501 |
| 2025-10-09 | 3.740 | 3.800 | 3.680 | 3.740 | 3.572 | 250,563 |
| 2025-10-08 | 3.780 | 3.820 | 3.740 | 3.740 | 3.572 | 187,323 |
| 2025-10-07 | 3.820 | 3.820 | 3.780 | 3.800 | 3.629 | 300,140 |
| 2025-10-06 | 3.760 | 3.820 | 3.720 | 3.800 | 3.629 | 355,042 |
| 2025-10-03 | 3.740 | 3.800 | 3.700 | 3.780 | 3.610 | 507,000 |
| 2025-10-02 | 3.740 | 3.780 | 3.660 | 3.740 | 3.572 | 1,312,430 |
| 2025-10-01 | 3.620 | 3.780 | 3.620 | 3.740 | 3.572 | 914,109 |
| 2025-09-30 | 3.600 | 3.700 | 3.560 | 3.620 | 3.458 | 619,429 |
| 2025-09-29 | 3.500 | 3.560 | 3.440 | 3.560 | 3.400 | 437,100 |
| 2025-09-26 | 3.360 | 3.500 | 3.360 | 3.500 | 3.343 | 431,407 |
| 2025-09-25 | 3.320 | 3.480 | 3.280 | 3.440 | 3.286 | 545,305 |
| 2025-09-24 | 3.360 | 3.360 | 3.300 | 3.340 | 3.190 | 8,002 |
| 2025-09-23 | 3.360 | 3.380 | 3.260 | 3.360 | 3.209 | 78,015 |
| 2025-09-22 | 3.380 | 3.400 | 3.360 | 3.360 | 3.209 | 66,000 |
| 2025-09-19 | 3.380 | 3.440 | 3.380 | 3.400 | 3.247 | 294,138 |
| 2025-09-18 | 3.380 | 3.420 | 3.360 | 3.380 | 3.228 | 283,931 |
| 2025-09-17 | 3.400 | 3.400 | 3.380 | 3.380 | 3.228 | 94,603 |
| 2025-09-16 | 3.380 | 3.420 | 3.360 | 3.400 | 3.247 | 682,321 |
| 2025-09-15 | 3.280 | 3.380 | 3.280 | 3.380 | 3.228 | 427,400 |
| 2025-09-12 | 3.300 | 3.320 | 3.280 | 3.280 | 3.133 | 102,344 |
| 2025-09-11 | 3.360 | 3.360 | 3.260 | 3.300 | 3.152 | 518,043 |
| 2025-09-10 | 3.160 | 3.300 | 3.140 | 3.300 | 3.152 | 704,995 |
| 2025-09-09 | 3.140 | 3.160 | 3.120 | 3.120 | 2.980 | 92,526 |
| 2025-09-08 | 3.140 | 3.180 | 3.100 | 3.160 | 3.018 | 278,614 |
| 2025-09-05 | 3.120 | 3.120 | 3.120 | 3.120 | 2.980 | 50,420 |
| 2025-09-04 | 3.140 | 3.160 | 3.120 | 3.160 | 3.018 | 73,847 |
| 2025-09-03 | 3.140 | 3.160 | 3.080 | 3.120 | 2.980 | 139,831 |
| 2025-09-02 | 3.080 | 3.120 | 3.080 | 3.100 | 2.961 | 118,500 |
| 2025-09-01 | 3.140 | 3.160 | 3.040 | 3.080 | 2.942 | 134,954 |
| 2025-08-29 | 3.100 | 3.160 | 3.020 | 3.140 | 2.999 | 134,201 |
| 2025-08-28 | 3.120 | 3.120 | 3.060 | 3.100 | 2.961 | 298,633 |
| 2025-08-27 | 3.180 | 3.180 | 3.140 | 3.140 | 2.999 | 177,504 |
| 2025-08-26 | 3.240 | 3.240 | 3.200 | 3.240 | 3.018 | 207,520 |
| 2025-08-25 | 3.180 | 3.220 | 3.180 | 3.200 | 2.981 | 237,596 |
| 2025-08-22 | 3.200 | 3.220 | 3.160 | 3.160 | 2.944 | 541,500 |
| 2025-08-21 | 3.220 | 3.220 | 3.200 | 3.200 | 2.981 | 145,901 |
| 2025-08-20 | 3.260 | 3.260 | 3.220 | 3.220 | 3.000 | 225,525 |
| 2025-08-19 | 3.200 | 3.300 | 3.180 | 3.260 | 3.037 | 1,313,219 |
| 2025-08-18 | 3.140 | 3.260 | 3.140 | 3.220 | 3.000 | 706,802 |
| 2025-08-15 | 3.200 | 3.260 | 3.140 | 3.140 | 2.925 | 922,719 |
| 2025-08-14 | 3.140 | 3.160 | 3.100 | 3.160 | 2.944 | 268,522 |
| 2025-08-13 | 3.100 | 3.140 | 3.100 | 3.140 | 2.925 | 445,363 |
| 2025-08-08 | 3.140 | 3.180 | 3.000 | 3.140 | 2.925 | 475,600 |
| 2025-08-07 | 3.100 | 3.160 | 3.100 | 3.140 | 2.925 | 212,210 |
| 2025-08-06 | 3.100 | 3.140 | 3.080 | 3.080 | 2.869 | 154,505 |
| 2025-08-05 | 3.080 | 3.100 | 3.060 | 3.080 | 2.869 | 383,700 |
| 2025-08-04 | 3.060 | 3.100 | 3.040 | 3.060 | 2.851 | 108,026 |
| 2025-08-01 | 3.100 | 3.120 | 3.060 | 3.060 | 2.851 | 220,012 |
| 2025-07-31 | 3.040 | 3.160 | 3.040 | 3.080 | 2.869 | 333,495 |
| 2025-07-30 | 3.100 | 3.100 | 3.020 | 3.040 | 2.832 | 146,942 |
| 2025-07-29 | 3.060 | 3.100 | 3.040 | 3.040 | 2.832 | 109,400 |
| 2025-07-25 | 3.080 | 3.080 | 3.040 | 3.060 | 2.851 | 145,300 |
| 2025-07-24 | 3.100 | 3.120 | 3.060 | 3.060 | 2.851 | 181,375 |
| 2025-07-23 | 3.060 | 3.100 | 3.060 | 3.100 | 2.888 | 117,136 |
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.