The Practical Solution PCL (BKK:TPS)
Thailand · Delayed Price · Currency is THB 3.140
-0.020 (-0.64%)
Aug 13, 2025, 4:39 PM ICT
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.14 | 3.18 | 3.00 | 3.14 | 3.14 | - | 475,600 |
| Aug 7, 2025 | 3.10 | 3.16 | 3.10 | 3.14 | 3.14 | 1.95% | 212,210 |
| Aug 6, 2025 | 3.10 | 3.14 | 3.08 | 3.08 | 3.08 | - | 154,505 |
| Aug 5, 2025 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | 0.65% | 383,700 |
| Aug 4, 2025 | 3.06 | 3.10 | 3.04 | 3.06 | 3.06 | - | 108,026 |
| Aug 1, 2025 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -0.65% | 220,012 |
| Jul 31, 2025 | 3.04 | 3.16 | 3.04 | 3.08 | 3.08 | 1.32% | 333,495 |
| Jul 30, 2025 | 3.10 | 3.10 | 3.02 | 3.04 | 3.04 | - | 146,942 |
| Jul 29, 2025 | 3.06 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | 109,400 |
| Jul 25, 2025 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | - | 145,300 |
| Jul 24, 2025 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -1.29% | 181,375 |
| Jul 23, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.97% | 117,136 |
| Jul 22, 2025 | 3.08 | 3.18 | 3.04 | 3.04 | 3.04 | -1.30% | 1,104,989 |
| Jul 21, 2025 | 3.00 | 3.10 | 2.98 | 3.08 | 3.08 | 3.36% | 413,503 |
| Jul 18, 2025 | 2.94 | 3.02 | 2.90 | 2.98 | 2.98 | 3.47% | 1,089,261 |
| Jul 17, 2025 | 2.84 | 2.98 | 2.84 | 2.88 | 2.88 | 0.70% | 346,433 |
| Jul 16, 2025 | 2.86 | 2.92 | 2.84 | 2.86 | 2.86 | - | 370,764 |
| Jul 15, 2025 | 2.78 | 2.90 | 2.78 | 2.86 | 2.86 | 2.88% | 828,813 |
| Jul 14, 2025 | 2.76 | 2.82 | 2.76 | 2.78 | 2.78 | 0.72% | 396,774 |
| Jul 11, 2025 | 2.74 | 2.80 | 2.74 | 2.76 | 2.76 | 0.73% | 1,038,500 |
| Jul 9, 2025 | 2.82 | 2.82 | 2.72 | 2.74 | 2.74 | -2.14% | 1,053,854 |
| Jul 8, 2025 | 2.70 | 2.82 | 2.68 | 2.80 | 2.80 | 3.70% | 2,407,222 |
| Jul 7, 2025 | 2.68 | 2.72 | 2.68 | 2.70 | 2.70 | 0.75% | 964,710 |
| Jul 4, 2025 | 2.76 | 2.78 | 2.68 | 2.68 | 2.68 | -2.19% | 1,469,649 |
| Jul 3, 2025 | 2.72 | 2.78 | 2.68 | 2.74 | 2.74 | 1.48% | 1,181,620 |
| Jul 2, 2025 | 2.66 | 2.74 | 2.62 | 2.70 | 2.70 | 2.27% | 4,005,125 |
| Jul 1, 2025 | 2.56 | 2.64 | 2.54 | 2.64 | 2.64 | 3.13% | 2,766,457 |
| Jun 30, 2025 | 2.50 | 2.62 | 2.48 | 2.56 | 2.56 | 1.59% | 1,715,752 |
| Jun 27, 2025 | 2.66 | 2.70 | 2.46 | 2.52 | 2.52 | -5.26% | 6,196,921 |
| Jun 26, 2025 | 2.58 | 2.78 | 2.58 | 2.66 | 2.66 | 1.53% | 8,658,328 |
| Jun 25, 2025 | 2.74 | 2.74 | 2.22 | 2.62 | 2.62 | 10.08% | 14,515,074 |
| Jun 24, 2025 | 2.76 | 2.82 | 2.38 | 2.38 | 2.38 | -14.39% | 13,578,462 |
| Jun 23, 2025 | 3.22 | 3.22 | 2.78 | 2.78 | 2.78 | -15.24% | 4,206,022 |
| Jun 20, 2025 | 3.24 | 3.36 | 3.24 | 3.28 | 3.28 | -0.61% | 31,327 |
| Jun 19, 2025 | 3.40 | 3.40 | 3.24 | 3.30 | 3.30 | -1.20% | 303,685 |
| Jun 18, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | - | 1,610 |
| Jun 17, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | 12,810 |
| Jun 16, 2025 | 3.36 | 3.44 | 3.30 | 3.32 | 3.32 | -1.78% | 51,426 |
| Jun 13, 2025 | 3.36 | 3.40 | 3.34 | 3.38 | 3.38 | -0.59% | 2,540 |
| Jun 12, 2025 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | -2.30% | 5,907 |
| Jun 11, 2025 | 3.50 | 3.50 | 3.40 | 3.48 | 3.48 | 0.58% | 107,600 |
| Jun 10, 2025 | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | -0.57% | 99,000 |
| Jun 9, 2025 | 3.40 | 3.50 | 3.38 | 3.48 | 3.48 | 1.75% | 240,000 |
| Jun 6, 2025 | 3.40 | 3.44 | 3.32 | 3.42 | 3.42 | 0.59% | 26,945 |
| Jun 5, 2025 | 3.26 | 3.44 | 3.26 | 3.40 | 3.40 | 1.19% | 30,492 |
| Jun 4, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | - | 7,415 |
| May 30, 2025 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | -1.18% | 6,500 |
| May 29, 2025 | 3.36 | 3.42 | 3.30 | 3.40 | 3.40 | 1.19% | 74,340 |
| May 28, 2025 | 3.28 | 3.40 | 3.28 | 3.36 | 3.36 | 1.20% | 33,300 |
| May 27, 2025 | 3.24 | 3.34 | 3.24 | 3.32 | 3.32 | 0.61% | 143,612 |