The Practical Solution Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 500 |
| 2026-10-15 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 5,800 |
| 2026-10-14 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 5,200 |
| 2026-10-12 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 100 |
| 2026-10-09 | 3.060 | 3.060 | 3.040 | 3.060 | 3.060 | 38,700 |
| 2026-10-08 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 41,300 |
| 2026-10-07 | 2.980 | 3.100 | 2.980 | 3.060 | 3.060 | 9,100 |
| 2026-10-06 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 25,043 |
| 2026-10-05 | 3.020 | 3.040 | 3.020 | 3.020 | 3.020 | 44,104 |
| 2026-10-02 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2026-10-01 | 3.000 | 3.040 | 3.000 | 3.020 | 3.020 | 46,104 |
| 2026-09-30 | 3.040 | 3.040 | 3.000 | 3.020 | 3.020 | 125,500 |
| 2026-09-29 | 3.020 | 3.040 | 3.020 | 3.040 | 3.040 | 4,000 |
| 2026-09-28 | 3.040 | 3.060 | 3.020 | 3.060 | 3.060 | 108,600 |
| 2026-09-25 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 4,300 |
| 2026-09-24 | 3.100 | 3.100 | 3.040 | 3.060 | 3.060 | 61,604 |
| 2026-09-23 | 3.060 | 3.120 | 3.020 | 3.100 | 3.100 | 230,405 |
| 2026-09-22 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 57,955 |
| 2026-09-21 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 23,083 |
| 2026-09-18 | 3.020 | 3.040 | 3.020 | 3.040 | 3.040 | 16,100 |
| 2026-09-17 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 75,800 |
| 2026-09-16 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 59,112 |
| 2026-09-15 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 16,429 |
| 2026-09-14 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 300 |
| 2026-09-11 | 3.020 | 3.020 | 3.000 | 3.020 | 3.020 | 26,502 |
| 2026-09-10 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 6,859 |
| 2026-09-09 | 3.020 | 3.020 | 3.000 | 3.020 | 3.020 | 49,200 |
| 2026-09-08 | 3.040 | 3.040 | 3.000 | 3.020 | 3.020 | 18,900 |
| 2026-09-07 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 56,503 |
| 2026-09-04 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 27,503 |
| 2026-09-03 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 165,670 |
| 2026-09-02 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 7,803 |
| 2026-09-01 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 13,650 |
| 2026-08-31 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 44,603 |
| 2026-08-28 | 3.040 | 3.040 | 3.020 | 3.040 | 3.040 | 32,377 |
| 2026-08-27 | 3.060 | 3.060 | 3.020 | 3.040 | 3.040 | 77,507 |
| 2026-08-26 | 3.040 | 3.060 | 3.040 | 3.060 | 3.060 | 20,901 |
| 2026-08-25 | 3.060 | 3.080 | 3.060 | 3.080 | 3.050 | 43,238 |
| 2026-08-24 | 3.060 | 3.060 | 3.040 | 3.040 | 3.010 | 19,700 |
| 2026-08-21 | 3.040 | 3.100 | 3.040 | 3.040 | 3.010 | 153,747 |
| 2026-08-20 | 3.040 | 3.040 | 3.040 | 3.040 | 3.010 | 27,000 |
| 2026-08-19 | 3.040 | 3.040 | 3.020 | 3.040 | 3.010 | 192,003 |
| 2026-08-18 | 3.000 | 3.060 | 3.000 | 3.000 | 2.971 | 191,815 |
| 2026-08-17 | 2.980 | 3.020 | 2.980 | 3.000 | 2.971 | 251,600 |
| 2026-08-14 | 3.100 | 3.120 | 2.980 | 3.000 | 2.971 | 935,400 |
| 2026-08-13 | 3.140 | 3.180 | 3.120 | 3.120 | 3.090 | 14,661 |
| 2026-08-11 | 3.140 | 3.140 | 3.120 | 3.140 | 3.109 | 108,502 |
| 2026-08-10 | 3.160 | 3.180 | 3.120 | 3.140 | 3.109 | 89,048 |
| 2026-08-07 | 3.160 | 3.180 | 3.140 | 3.180 | 3.149 | 23,500 |
| 2026-08-06 | 3.160 | 3.180 | 3.160 | 3.160 | 3.129 | 17,909 |
| 2026-08-05 | 3.180 | 3.180 | 3.160 | 3.160 | 3.129 | 4,829 |
| 2026-08-04 | 3.180 | 3.200 | 3.160 | 3.180 | 3.149 | 8,356 |
| 2026-08-03 | 3.180 | 3.200 | 3.180 | 3.180 | 3.149 | 3,616 |
| 2026-07-31 | 3.140 | 3.180 | 3.140 | 3.180 | 3.149 | 445,092 |
| 2026-07-30 | 3.180 | 3.180 | 3.140 | 3.140 | 3.109 | 232,701 |
| 2026-07-27 | 3.180 | 3.180 | 3.160 | 3.180 | 3.149 | 28,400 |
| 2026-07-24 | 3.120 | 3.180 | 3.120 | 3.180 | 3.149 | 65,662 |
| 2026-07-23 | 3.200 | 3.200 | 3.180 | 3.200 | 3.169 | 20,900 |
| 2026-07-22 | 3.200 | 3.200 | 3.160 | 3.200 | 3.169 | 15,138 |
| 2026-07-21 | 3.180 | 3.220 | 3.160 | 3.200 | 3.169 | 50,818 |
Page 1 of 21 · 1,213 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.