The Practical Solution Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 4.100 | 4.100 | 3.700 | 3.900 | 3.446 | 2,343,653 |
| 2025-04-18 | 3.860 | 4.120 | 3.860 | 4.100 | 3.622 | 2,732,725 |
| 2025-04-17 | 3.820 | 3.880 | 3.820 | 3.820 | 3.375 | 161,206 |
| 2025-04-16 | 3.800 | 3.900 | 3.800 | 3.840 | 3.393 | 514,710 |
| 2025-04-11 | 3.940 | 3.940 | 3.860 | 3.920 | 3.463 | 80,301 |
| 2025-04-10 | 3.920 | 3.960 | 3.880 | 3.920 | 3.463 | 105,287 |
| 2025-04-09 | 3.780 | 3.840 | 3.720 | 3.840 | 3.393 | 75,410 |
| 2025-04-08 | 3.800 | 3.800 | 3.700 | 3.780 | 3.340 | 486,200 |
| 2025-04-04 | 3.840 | 3.940 | 3.800 | 3.900 | 3.446 | 108,000 |
| 2025-04-03 | 3.920 | 3.980 | 3.900 | 3.960 | 3.499 | 128,600 |
| 2025-04-02 | 3.940 | 3.980 | 3.880 | 3.940 | 3.481 | 96,820 |
| 2025-04-01 | 3.860 | 3.980 | 3.780 | 3.920 | 3.463 | 366,210 |
| 2025-03-31 | 3.820 | 4.000 | 3.820 | 3.840 | 3.393 | 560,302 |
| 2025-03-28 | 4.040 | 4.040 | 3.900 | 3.960 | 3.499 | 21,801 |
| 2025-03-27 | 3.980 | 4.020 | 3.940 | 4.000 | 3.534 | 120,302 |
| 2025-03-26 | 3.940 | 4.060 | 3.860 | 4.000 | 3.534 | 912,000 |
| 2025-03-25 | 3.960 | 3.980 | 3.880 | 3.940 | 3.481 | 44,600 |
| 2025-03-24 | 3.840 | 3.920 | 3.820 | 3.900 | 3.446 | 56,000 |
| 2025-03-21 | 3.860 | 3.900 | 3.860 | 3.860 | 3.410 | 99,706 |
| 2025-03-20 | 3.980 | 4.060 | 3.860 | 3.860 | 3.410 | 400,315 |
| 2025-03-19 | 4.020 | 4.040 | 3.960 | 3.960 | 3.499 | 201,635 |
| 2025-03-18 | 3.980 | 4.080 | 3.920 | 4.000 | 3.534 | 694,523 |
| 2025-03-17 | 4.000 | 4.000 | 3.920 | 3.920 | 3.463 | 375,605 |
| 2025-03-14 | 3.880 | 4.020 | 3.880 | 3.980 | 3.516 | 743,202 |
| 2025-03-13 | 3.920 | 3.920 | 3.800 | 3.880 | 3.428 | 645,705 |
| 2025-03-12 | 4.060 | 4.060 | 3.880 | 3.880 | 3.428 | 406,432 |
| 2025-03-11 | 3.720 | 4.020 | 3.720 | 3.980 | 3.516 | 1,551,571 |
| 2025-03-10 | 3.800 | 3.860 | 3.780 | 3.780 | 3.340 | 64,400 |
| 2025-03-07 | 3.780 | 3.840 | 3.740 | 3.820 | 3.375 | 207,732 |
| 2025-03-06 | 3.880 | 3.880 | 3.780 | 3.800 | 3.357 | 200,932 |
| 2025-03-05 | 3.600 | 3.960 | 3.400 | 3.860 | 3.410 | 1,092,627 |
| 2025-03-04 | 3.780 | 3.780 | 3.580 | 3.600 | 3.181 | 117,010 |
| 2025-03-03 | 3.640 | 3.660 | 3.440 | 3.600 | 3.181 | 1,368,538 |
| 2025-02-28 | 3.800 | 3.820 | 3.560 | 3.660 | 3.234 | 1,842,087 |
| 2025-02-27 | 4.060 | 4.060 | 3.800 | 3.880 | 3.428 | 1,529,757 |
| 2025-02-26 | 4.000 | 4.160 | 3.940 | 4.060 | 3.587 | 2,206,620 |
| 2025-02-25 | 4.260 | 4.260 | 3.900 | 4.000 | 3.534 | 5,820,012 |
| 2025-02-24 | 3.860 | 4.280 | 3.840 | 4.280 | 3.781 | 12,331,440 |
| 2025-02-21 | 3.340 | 4.100 | 3.240 | 3.900 | 3.446 | 17,710,631 |
| 2025-02-20 | 3.300 | 3.320 | 3.140 | 3.220 | 2.845 | 485,300 |
| 2025-02-19 | 3.300 | 3.340 | 3.180 | 3.300 | 2.916 | 1,008,414 |
| 2025-02-18 | 3.180 | 3.300 | 3.180 | 3.260 | 2.880 | 2,618,625 |
| 2025-02-17 | 3.160 | 3.160 | 3.140 | 3.160 | 2.792 | 141,109 |
| 2025-02-14 | 3.140 | 3.200 | 3.140 | 3.160 | 2.792 | 40,000 |
| 2025-02-13 | 3.180 | 3.200 | 3.160 | 3.180 | 2.810 | 495,535 |
| 2025-02-11 | 3.140 | 3.200 | 3.100 | 3.180 | 2.810 | 326,605 |
| 2025-02-10 | 3.120 | 3.160 | 3.100 | 3.160 | 2.792 | 28,705 |
| 2025-02-07 | 3.160 | 3.180 | 3.120 | 3.160 | 2.792 | 370,200 |
| 2025-02-06 | 3.200 | 3.220 | 3.160 | 3.180 | 2.810 | 245,200 |
| 2025-02-05 | 3.200 | 3.220 | 3.160 | 3.200 | 2.827 | 184,656 |
| 2025-02-04 | 3.140 | 3.200 | 3.140 | 3.200 | 2.827 | 203,301 |
| 2025-02-03 | 3.040 | 3.160 | 3.000 | 3.160 | 2.792 | 134,700 |
| 2025-01-31 | 3.240 | 3.240 | 3.100 | 3.180 | 2.810 | 310,601 |
| 2025-01-30 | 3.220 | 3.240 | 3.200 | 3.240 | 2.863 | 64,401 |
| 2025-01-29 | 3.220 | 3.280 | 3.220 | 3.240 | 2.863 | 288,400 |
| 2025-01-28 | 3.260 | 3.300 | 3.240 | 3.240 | 2.863 | 462,300 |
| 2025-01-27 | 3.260 | 3.280 | 3.160 | 3.260 | 2.880 | 528,997 |
| 2025-01-24 | 3.020 | 3.300 | 3.000 | 3.260 | 2.880 | 2,104,997 |
| 2025-01-23 | 3.040 | 3.060 | 2.980 | 3.020 | 2.668 | 200,300 |
| 2025-01-22 | 2.860 | 3.040 | 2.800 | 3.020 | 2.668 | 1,013,403 |
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.