Practical Solution Public Co Ltd(TH:TPS)
฿3.040.00 (0.00%)
TH:TPS
Practical Solution Public Co Ltd historical prices
฿3.04
At close:0.00 (0.00%)
Practical Solution Public Co Ltd (TPS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 3.02 | 3.08 | 3.00 | 3.04 | 3.04 | +1.33% | 9,400 | 0.16 |
| Nov 09, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | +0.67% | 64,500 | 1.10 |
| Nov 06, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 1,600 | 0.03 |
| Nov 05, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | -0.66% | 5,100 | 0.08 |
| Nov 04, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | +2.01% | 12,400 | 0.20 |
| Nov 03, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | 65,442 | 1.07 |
| Nov 02, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | -1.31% | 32,300 | 0.53 |
| Oct 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | +0.66% | 100 | 0.00 |
| Oct 29, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | 29,500 | 0.49 |
| Oct 28, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | +0.65% | 34,600 | 0.52 |
| Oct 27, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | 0.00% | 26,910 | 0.38 |
| Oct 26, 2026 | 3.02 | 3.08 | 3.02 | 3.06 | 3.06 | -0.65% | 21,001 | 0.30 |
| Oct 23, 2026 | 3.08 | 3.08 | 3.00 | 3.08 | 3.08 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | +1.99% | 53,450 | 0.77 |
| Oct 21, 2026 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 27,051 | 0.39 |
| Oct 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.00% | 1,303 | 0.02 |
| Oct 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.00% | 500 | 0.01 |
| Oct 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 5,800 | 0.08 |
| Oct 14, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | 0.00% | 5,200 | 0.07 |
| Oct 13, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.00% | 101 | 0.00 |
| Oct 09, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | 0.00% | 38,700 | 0.52 |
| Oct 08, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.00% | 41,300 | 0.56 |
| Oct 07, 2026 | 2.98 | 3.10 | 2.98 | 3.06 | 3.06 | +0.66% | 9,100 | 0.12 |
| Oct 06, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | +0.66% | 25,043 | 0.33 |
| Oct 05, 2026 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | 0.00% | 44,104 | 0.59 |
| Oct 02, 2026 | 3.02 | 3.08 | 3.02 | 3.02 | 3.02 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 0.00% | 46,104 | 0.61 |
| Sep 30, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -0.66% | 125,555 | 1.71 |
| Sep 29, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | -0.65% | 4,012 | 0.05 |
| Sep 28, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 0.00% | 108,602 | 1.42 |
| Sep 25, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.00% | 4,300 | 0.06 |
| Sep 24, 2026 | 3.10 | 3.10 | 3.04 | 3.06 | 3.06 | -1.29% | 61,604 | 0.78 |
| Sep 23, 2026 | 3.06 | 3.12 | 3.02 | 3.10 | 3.10 | +1.97% | 230,405 | 3.01 |
| Sep 22, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | 0.00% | 57,955 | 0.76 |
| Sep 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.00% | 23,083 | 0.30 |
| Sep 18, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | -0.65% | 16,100 | 0.21 |
| Sep 17, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | +0.66% | 75,800 | 1.02 |
| Sep 16, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 0.00% | 59,112 | 0.79 |
| Sep 15, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | +0.66% | 16,429 | 0.22 |
| Sep 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.00% | 300 | 0.00 |
| Sep 11, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | -0.66% | 26,502 | 0.35 |
| Sep 10, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | +0.66% | 6,859 | 0.09 |
| Sep 09, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | 0.00% | 49,200 | 0.61 |
| Sep 08, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -0.66% | 18,900 | 0.23 |
| Sep 07, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | +1.33% | 56,503 | 0.69 |
| Sep 04, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | +0.67% | 27,503 | 0.33 |
| Sep 03, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 165,670 | 2.03 |
