The Practical Solution Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.820	2.860	2.820	2.820	2.492	65,700
2025-01-20	2.820	2.820	2.780	2.820	2.492	264,175
2025-01-17	2.820	2.840	2.800	2.800	2.474	131,200
2025-01-16	2.820	2.820	2.800	2.820	2.492	192,605
2025-01-15	2.800	2.820	2.800	2.820	2.492	280,500
2025-01-14	2.840	2.860	2.720	2.800	2.474	543,622
2025-01-13	2.840	2.860	2.800	2.840	2.509	312,300
2025-01-10	2.800	2.880	2.800	2.820	2.492	216,440
2025-01-09	2.860	2.880	2.760	2.820	2.492	2,484,405
2025-01-08	2.900	2.900	2.860	2.900	2.562	100,510
2025-01-07	2.860	2.900	2.860	2.900	2.562	76,301
2025-01-06	2.840	2.900	2.840	2.880	2.545	108,444
2025-01-03	2.860	2.860	2.860	2.860	2.527	20,822
2025-01-02	2.900	2.900	2.860	2.860	2.527	68,500
2024-12-30	2.900	2.900	2.860	2.880	2.545	8,224
2024-12-27	2.900	2.920	2.880	2.880	2.545	49,205
2024-12-26	2.900	2.920	2.900	2.920	2.580	265,914
2024-12-25	2.860	2.900	2.840	2.900	2.562	140,450
2024-12-24	2.860	2.880	2.840	2.860	2.527	45,949
2024-12-23	2.840	2.860	2.820	2.860	2.527	90,808
2024-12-20	2.840	2.860	2.820	2.860	2.527	121,206
2024-12-19	2.820	2.860	2.800	2.840	2.509	535,305
2024-12-18	2.800	2.880	2.800	2.840	2.509	158,528
2024-12-17	2.840	2.860	2.800	2.840	2.509	341,415
2024-12-16	2.900	2.900	2.820	2.840	2.509	292,400
2024-12-13	2.860	2.880	2.840	2.880	2.545	279,942
2024-12-12	2.860	2.900	2.860	2.860	2.527	217,118
2024-12-11	2.920	2.920	2.860	2.860	2.527	79,500
2024-12-09	2.940	2.940	2.900	2.920	2.580	24,502
2024-12-06	2.940	2.940	2.900	2.940	2.598	21,502
2024-12-04	2.940	2.940	2.900	2.940	2.598	10,746
2024-12-03	2.940	2.940	2.880	2.940	2.598	37,078
2024-12-02	2.900	2.920	2.880	2.900	2.562	52,000
2024-11-29	2.880	2.940	2.860	2.940	2.598	246,201
2024-11-28	2.900	2.900	2.800	2.860	2.527	565,416
2024-11-27	2.900	2.900	2.840	2.840	2.509	193,010
2024-11-26	2.820	2.900	2.820	2.900	2.562	238,252
2024-11-25	2.860	2.860	2.800	2.800	2.474	451,600
2024-11-22	2.860	2.920	2.860	2.860	2.527	157,300
2024-11-21	2.880	2.880	2.860	2.880	2.545	38,805
2024-11-20	2.860	2.880	2.800	2.880	2.545	227,305
2024-11-19	2.860	2.900	2.860	2.860	2.527	229,105
2024-11-18	2.840	2.860	2.780	2.860	2.527	287,516
2024-11-15	2.880	2.880	2.820	2.840	2.509	514,501
2024-11-14	2.900	2.940	2.820	2.880	2.545	1,010,254
2024-11-13	2.900	3.000	2.900	2.900	2.562	1,056,957
2024-11-12	3.060	3.060	2.980	3.000	2.651	615,832
2024-11-11	3.080	3.100	3.040	3.060	2.704	303,802
2024-11-08	3.060	3.120	3.040	3.100	2.739	107,000
2024-11-07	3.080	3.080	3.040	3.080	2.721	70,300
2024-11-06	3.080	3.100	3.020	3.060	2.704	301,105
2024-11-05	3.100	3.120	3.040	3.040	2.686	68,737
2024-11-04	3.100	3.120	3.080	3.100	2.739	170,529
2024-11-01	3.060	3.100	3.060	3.100	2.739	400,510
2024-10-31	3.080	3.120	3.040	3.080	2.721	369,870
2024-10-30	3.060	3.100	3.020	3.080	2.721	196,900
2024-10-29	3.060	3.120	3.020	3.080	2.721	472,901
2024-10-28	3.080	3.100	3.040	3.080	2.721	147,700
2024-10-25	3.040	3.100	3.040	3.080	2.721	143,505
2024-10-24	3.020	3.120	3.020	3.060	2.704	288,765

← NewerPage 8 of 21 · 1,214 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.