The Practical Solution Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 2.360 | 2.360 | 2.300 | 2.300 | 1.840 | 2,389,100 |
| 2021-11-05 | 2.360 | 2.360 | 2.320 | 2.360 | 1.888 | 700,500 |
| 2021-11-04 | 2.300 | 2.360 | 2.300 | 2.360 | 1.888 | 1,816,000 |
| 2021-11-03 | 2.460 | 2.480 | 2.280 | 2.300 | 1.840 | 8,323,400 |
| 2021-11-02 | 2.520 | 2.520 | 2.460 | 2.460 | 1.968 | 3,190,700 |
| 2021-11-01 | 2.540 | 2.580 | 2.500 | 2.520 | 2.016 | 2,532,600 |
| 2021-10-29 | 2.540 | 2.560 | 2.500 | 2.540 | 2.032 | 3,321,300 |
| 2021-10-28 | 2.580 | 2.580 | 2.520 | 2.520 | 2.016 | 5,712,300 |
| 2021-10-27 | 2.540 | 2.560 | 2.520 | 2.560 | 2.048 | 4,186,900 |
| 2021-10-26 | 2.500 | 2.560 | 2.500 | 2.520 | 2.016 | 964,500 |
| 2021-10-25 | 2.540 | 2.540 | 2.500 | 2.520 | 2.016 | 1,272,000 |
| 2021-10-21 | 2.560 | 2.580 | 2.520 | 2.540 | 2.032 | 1,101,100 |
| 2021-10-20 | 2.500 | 2.580 | 2.500 | 2.540 | 2.032 | 3,707,400 |
| 2021-10-19 | 2.500 | 2.540 | 2.480 | 2.480 | 1.984 | 893,600 |
| 2021-10-18 | 2.500 | 2.540 | 2.460 | 2.500 | 2.000 | 1,726,500 |
| 2021-10-15 | 2.520 | 2.560 | 2.460 | 2.460 | 1.968 | 2,340,400 |
| 2021-10-14 | 2.580 | 2.580 | 2.460 | 2.520 | 2.016 | 7,345,400 |
← NewerPage 21 of 21 · 1,217 trading days
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.