The Practical Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	3.080	3.180	3.040	3.040	2.832	1,104,989
2025-07-21	3.000	3.100	2.980	3.080	2.869	413,503
2025-07-18	2.940	3.020	2.900	2.980	2.776	1,089,261
2025-07-17	2.840	2.980	2.840	2.880	2.683	346,433
2025-07-16	2.860	2.920	2.840	2.860	2.664	370,764
2025-07-15	2.780	2.900	2.780	2.860	2.664	828,813
2025-07-14	2.760	2.820	2.760	2.780	2.590	396,774
2025-07-11	2.740	2.800	2.740	2.760	2.571	1,038,500
2025-07-09	2.820	2.820	2.720	2.740	2.552	1,053,854
2025-07-08	2.700	2.820	2.680	2.800	2.608	2,407,222
2025-07-07	2.680	2.720	2.680	2.700	2.515	964,710
2025-07-04	2.760	2.780	2.680	2.680	2.497	1,469,649
2025-07-03	2.720	2.780	2.680	2.740	2.552	1,181,620
2025-07-02	2.660	2.740	2.620	2.700	2.515	4,005,125
2025-07-01	2.560	2.640	2.540	2.640	2.459	2,766,457
2025-06-30	2.500	2.620	2.480	2.560	2.385	1,715,752
2025-06-27	2.660	2.700	2.460	2.520	2.347	6,196,921
2025-06-26	2.580	2.780	2.580	2.660	2.478	8,658,328
2025-06-25	2.740	2.740	2.220	2.620	2.441	14,515,070
2025-06-24	2.760	2.820	2.380	2.380	2.217	13,578,460
2025-06-23	3.220	3.220	2.780	2.780	2.590	4,206,022
2025-06-20	3.240	3.360	3.240	3.280	3.055	31,327
2025-06-19	3.400	3.400	3.240	3.300	3.074	303,685
2025-06-18	3.320	3.340	3.320	3.340	3.111	1,610
2025-06-17	3.320	3.340	3.320	3.340	3.111	12,810
2025-06-16	3.360	3.440	3.300	3.320	3.093	51,426
2025-06-13	3.360	3.400	3.340	3.380	3.149	2,540
2025-06-12	3.400	3.400	3.380	3.400	3.167	5,907
2025-06-11	3.500	3.500	3.400	3.480	3.242	107,600
2025-06-10	3.460	3.480	3.440	3.460	3.223	99,000
2025-06-09	3.400	3.500	3.380	3.480	3.242	240,000
2025-06-06	3.400	3.440	3.320	3.420	3.186	26,945
2025-06-05	3.260	3.440	3.260	3.400	3.167	30,492
2025-06-04	3.300	3.360	3.300	3.360	3.130	7,415
2025-05-30	3.440	3.440	3.360	3.360	3.130	6,500
2025-05-29	3.360	3.420	3.300	3.400	3.167	74,340
2025-05-28	3.280	3.400	3.280	3.360	3.130	33,300
2025-05-27	3.240	3.340	3.240	3.320	3.093	143,612
2025-05-26	3.280	3.320	3.240	3.300	3.074	121,829
2025-05-23	3.300	3.380	3.260	3.280	3.055	196,100
2025-05-22	3.440	3.500	3.260	3.380	3.149	913,459
2025-05-21	3.480	3.520	3.460	3.480	3.242	98,560
2025-05-20	3.480	3.500	3.480	3.480	3.242	86,205
2025-05-19	3.480	3.520	3.480	3.500	3.260	105,520
2025-05-16	3.660	3.660	3.480	3.500	3.260	519,400
2025-05-15	3.740	3.780	3.560	3.640	3.391	826,500
2025-05-14	3.760	3.800	3.740	3.800	3.540	244,600
2025-05-13	3.720	3.800	3.700	3.800	3.540	155,664
2025-05-09	3.740	3.760	3.680	3.760	3.503	490,800
2025-05-08	3.740	3.760	3.700	3.740	3.484	193,004
2025-05-07	3.720	3.760	3.700	3.720	3.465	321,640
2025-05-06	3.720	3.780	3.720	3.720	3.465	265,306
2025-05-02	3.800	3.840	3.760	3.800	3.540	98,448
2025-04-30	3.740	3.860	3.720	3.840	3.577	240,957
2025-04-29	3.740	3.820	3.620	3.800	3.540	584,315
2025-04-28	3.880	3.880	3.860	3.880	3.428	658,812
2025-04-25	3.900	3.960	3.860	3.880	3.428	435,731
2025-04-24	3.960	3.980	3.900	3.940	3.481	514,574
2025-04-23	3.920	4.000	3.900	3.960	3.499	191,748
2025-04-22	3.920	3.920	3.780	3.920	3.463	2,905,261

← NewerPage 6 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.