The Practical Solution PCL (BKK:TPS)
Thailand · Delayed Price · Currency is THB 3.280
-0.020 (-0.61%)
At close: Mar 13, 2026
BKK:TPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | - | -0.61% | 4,001 |
| Mar 12, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | - | 18,746 |
| Mar 11, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | - | 78,801 |
| Mar 10, 2026 | 3.28 | 3.34 | 3.28 | 3.30 | 3.30 | 1.23% | 41,900 |
| Mar 9, 2026 | 3.26 | 3.28 | 3.22 | 3.26 | 3.26 | -1.81% | 153,301 |
| Mar 6, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 1.84% | 23,549 |
| Mar 5, 2026 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | - | 137,000 |
| Mar 4, 2026 | 3.34 | 3.34 | 3.22 | 3.26 | 3.26 | -1.81% | 653,500 |
| Mar 2, 2026 | 3.28 | 3.40 | 3.26 | 3.32 | 3.32 | - | 253,000 |
| Feb 27, 2026 | 3.30 | 3.36 | 3.30 | 3.32 | 3.32 | 0.61% | 68,510 |
| Feb 26, 2026 | 3.36 | 3.44 | 3.26 | 3.30 | 3.30 | -4.07% | 309,601 |
| Feb 25, 2026 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | 2.99% | 107,310 |
| Feb 24, 2026 | 3.34 | 3.38 | 3.32 | 3.34 | 3.34 | - | 144,600 |
| Feb 23, 2026 | 3.44 | 3.46 | 3.32 | 3.34 | 3.34 | -2.91% | 343,861 |
| Feb 20, 2026 | 3.44 | 3.58 | 3.40 | 3.44 | 3.44 | -4.44% | 710,702 |
| Feb 19, 2026 | 3.64 | 3.66 | 3.58 | 3.60 | 3.60 | - | 72,217 |
| Feb 18, 2026 | 3.64 | 3.68 | 3.60 | 3.60 | 3.60 | - | 149,014 |
| Feb 17, 2026 | 3.62 | 3.62 | 3.56 | 3.60 | 3.60 | -0.55% | 32,178 |
| Feb 16, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | - | 100,201 |
| Feb 13, 2026 | 3.68 | 3.68 | 3.60 | 3.62 | 3.62 | -1.09% | 64,102 |
| Feb 12, 2026 | 3.58 | 3.66 | 3.50 | 3.66 | 3.66 | 2.23% | 136,801 |
| Feb 11, 2026 | 3.60 | 3.70 | 3.58 | 3.58 | 3.58 | -0.56% | 164,720 |
| Feb 10, 2026 | 3.38 | 3.60 | 3.38 | 3.60 | 3.60 | 5.26% | 277,910 |
| Feb 9, 2026 | 3.38 | 3.48 | 3.36 | 3.42 | 3.42 | - | 319,024 |
| Feb 6, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | - | 3,202 |
| Feb 5, 2026 | 3.42 | 3.46 | 3.42 | 3.42 | 3.42 | - | 25,622 |
| Feb 4, 2026 | 3.36 | 3.46 | 3.36 | 3.42 | 3.42 | 0.59% | 13,407 |
| Feb 3, 2026 | 3.44 | 3.46 | 3.40 | 3.40 | 3.40 | - | 4,604 |
| Feb 2, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -2.30% | 30,900 |
| Jan 30, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | 0.58% | 33,661 |
| Jan 29, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 1.17% | 129,625 |
| Jan 28, 2026 | 3.36 | 3.48 | 3.34 | 3.42 | 3.42 | 1.79% | 141,904 |
| Jan 27, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 2.44% | 50,320 |
| Jan 26, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -1.80% | 36,124 |
| Jan 23, 2026 | 3.38 | 3.42 | 3.28 | 3.34 | 3.34 | -2.34% | 190,317 |
| Jan 22, 2026 | 3.44 | 3.46 | 3.34 | 3.42 | 3.42 | -0.58% | 21,402 |
| Jan 21, 2026 | 3.36 | 3.46 | 3.28 | 3.44 | 3.44 | 2.38% | 113,910 |
| Jan 20, 2026 | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | 1.20% | 37,400 |
| Jan 19, 2026 | 3.38 | 3.38 | 3.26 | 3.32 | 3.32 | -1.78% | 407,512 |
| Jan 16, 2026 | 3.32 | 3.42 | 3.28 | 3.38 | 3.38 | 1.81% | 70,712 |
| Jan 15, 2026 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -1.78% | 97,061 |
| Jan 14, 2026 | 3.40 | 3.46 | 3.36 | 3.38 | 3.38 | -0.59% | 161,122 |
| Jan 13, 2026 | 3.34 | 3.44 | 3.34 | 3.40 | 3.40 | 1.80% | 202,510 |
| Jan 12, 2026 | 3.34 | 3.38 | 3.34 | 3.34 | 3.34 | - | 39,658 |
| Jan 9, 2026 | 3.30 | 3.34 | 3.28 | 3.34 | 3.34 | 2.45% | 99,600 |
| Jan 8, 2026 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -1.21% | 115,001 |
| Jan 7, 2026 | 3.28 | 3.34 | 3.28 | 3.30 | 3.30 | -1.20% | 7,340 |
| Jan 6, 2026 | 3.26 | 3.36 | 3.26 | 3.34 | 3.34 | 2.45% | 60,563 |
| Jan 5, 2026 | 3.24 | 3.30 | 3.22 | 3.26 | 3.26 | 0.62% | 39,101 |
| Dec 30, 2025 | 3.24 | 3.24 | 3.14 | 3.24 | 3.24 | 1.25% | 114,403 |