The Practical Solution Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 3.080 | 3.140 | 3.020 | 3.060 | 2.704 | 767,900 |
| 2024-10-21 | 3.100 | 3.120 | 3.060 | 3.100 | 2.739 | 440,847 |
| 2024-10-18 | 3.080 | 3.120 | 3.040 | 3.080 | 2.721 | 389,900 |
| 2024-10-17 | 3.160 | 3.160 | 3.060 | 3.080 | 2.721 | 504,723 |
| 2024-10-16 | 3.000 | 3.120 | 3.000 | 3.100 | 2.739 | 1,028,630 |
| 2024-10-15 | 3.100 | 3.140 | 3.000 | 3.000 | 2.651 | 1,825,109 |
| 2024-10-11 | 3.140 | 3.160 | 3.100 | 3.120 | 2.757 | 539,300 |
| 2024-10-10 | 3.120 | 3.200 | 3.120 | 3.160 | 2.792 | 629,238 |
| 2024-10-09 | 3.160 | 3.160 | 3.100 | 3.120 | 2.757 | 918,000 |
| 2024-10-08 | 3.160 | 3.200 | 3.100 | 3.140 | 2.774 | 524,706 |
| 2024-10-07 | 3.160 | 3.160 | 3.080 | 3.140 | 2.774 | 583,121 |
| 2024-10-04 | 3.200 | 3.220 | 3.140 | 3.140 | 2.774 | 1,366,535 |
| 2024-10-03 | 3.320 | 3.340 | 3.220 | 3.220 | 2.845 | 1,629,005 |
| 2024-10-02 | 3.300 | 3.440 | 3.280 | 3.300 | 2.916 | 5,747,235 |
| 2024-10-01 | 3.280 | 3.320 | 3.260 | 3.300 | 2.916 | 794,650 |
| 2024-09-30 | 3.260 | 3.300 | 3.220 | 3.260 | 2.880 | 566,260 |
| 2024-09-27 | 3.320 | 3.400 | 3.240 | 3.240 | 2.863 | 831,401 |
| 2024-09-26 | 3.400 | 3.420 | 3.280 | 3.300 | 2.916 | 2,158,301 |
| 2024-09-25 | 3.240 | 3.460 | 3.220 | 3.400 | 3.004 | 6,315,926 |
| 2024-09-24 | 3.220 | 3.280 | 3.200 | 3.220 | 2.845 | 1,764,811 |
| 2024-09-23 | 3.380 | 3.420 | 3.180 | 3.220 | 2.845 | 2,318,127 |
| 2024-09-20 | 3.400 | 3.500 | 3.340 | 3.400 | 3.004 | 2,706,010 |
| 2024-09-19 | 3.380 | 3.460 | 3.340 | 3.400 | 3.004 | 3,090,900 |
| 2024-09-18 | 3.360 | 3.400 | 3.320 | 3.340 | 2.951 | 2,477,000 |
| 2024-09-17 | 3.180 | 3.460 | 3.140 | 3.380 | 2.986 | 10,892,270 |
| 2024-09-16 | 3.100 | 3.180 | 3.100 | 3.160 | 2.792 | 696,520 |
| 2024-09-13 | 3.140 | 3.160 | 3.080 | 3.100 | 2.739 | 763,601 |
| 2024-09-12 | 3.100 | 3.180 | 3.100 | 3.140 | 2.774 | 573,900 |
| 2024-09-11 | 3.180 | 3.220 | 3.080 | 3.100 | 2.739 | 1,621,803 |
| 2024-09-10 | 3.180 | 3.240 | 3.160 | 3.160 | 2.792 | 872,212 |
| 2024-09-09 | 3.240 | 3.240 | 3.160 | 3.200 | 2.827 | 851,125 |
| 2024-09-06 | 3.260 | 3.300 | 3.220 | 3.220 | 2.845 | 720,902 |
| 2024-09-05 | 3.280 | 3.360 | 3.200 | 3.220 | 2.845 | 2,200,579 |
| 2024-09-04 | 3.160 | 3.300 | 3.160 | 3.220 | 2.845 | 1,560,402 |
| 2024-09-03 | 3.020 | 3.280 | 2.980 | 3.220 | 2.845 | 2,439,105 |
| 2024-09-02 | 3.020 | 3.020 | 2.960 | 3.000 | 2.651 | 186,100 |
| 2024-08-30 | 3.020 | 3.080 | 3.000 | 3.040 | 2.686 | 329,107 |
| 2024-08-29 | 3.080 | 3.100 | 3.020 | 3.040 | 2.686 | 213,702 |
| 2024-08-28 | 3.040 | 3.080 | 3.020 | 3.080 | 2.721 | 95,104 |
| 2024-08-27 | 3.060 | 3.100 | 3.020 | 3.040 | 2.686 | 298,800 |
| 2024-08-26 | 3.080 | 3.100 | 3.040 | 3.100 | 2.739 | 246,700 |
| 2024-08-23 | 3.020 | 3.100 | 3.020 | 3.080 | 2.721 | 463,200 |
| 2024-08-22 | 3.100 | 3.140 | 3.000 | 3.020 | 2.668 | 699,502 |
| 2024-08-21 | 2.940 | 3.080 | 2.940 | 3.080 | 2.721 | 1,055,800 |
| 2024-08-20 | 2.920 | 2.960 | 2.900 | 2.920 | 2.580 | 375,101 |
| 2024-08-19 | 2.840 | 2.920 | 2.820 | 2.900 | 2.562 | 440,201 |
| 2024-08-16 | 2.840 | 2.920 | 2.820 | 2.820 | 2.492 | 440,401 |
| 2024-08-15 | 2.960 | 2.960 | 2.800 | 2.840 | 2.509 | 658,512 |
| 2024-08-14 | 2.980 | 2.980 | 2.880 | 2.920 | 2.580 | 603,088 |
| 2024-08-09 | 3.060 | 3.080 | 2.880 | 2.880 | 2.545 | 1,468,301 |
| 2024-08-08 | 2.960 | 2.980 | 2.920 | 2.920 | 2.580 | 221,001 |
| 2024-08-07 | 2.880 | 3.020 | 2.860 | 2.920 | 2.580 | 2,111,900 |
| 2024-08-06 | 2.860 | 2.940 | 2.860 | 2.880 | 2.545 | 506,400 |
| 2024-08-05 | 2.880 | 2.960 | 2.840 | 2.880 | 2.545 | 695,689 |
| 2024-08-02 | 2.920 | 2.960 | 2.800 | 2.900 | 2.562 | 1,283,934 |
| 2024-08-01 | 2.900 | 2.960 | 2.900 | 2.920 | 2.580 | 398,800 |
| 2024-07-31 | 3.000 | 3.000 | 2.920 | 2.920 | 2.580 | 249,006 |
| 2024-07-30 | 3.100 | 3.100 | 2.940 | 2.960 | 2.615 | 222,612 |
| 2024-07-26 | 2.920 | 2.980 | 2.900 | 2.960 | 2.615 | 243,701 |
| 2024-07-25 | 2.980 | 3.100 | 2.900 | 2.920 | 2.580 | 783,208 |
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.