The Practical Solution PCL (BKK:TPS)
Thailand · Delayed Price · Currency is THB 3.140
-0.020 (-0.63%)
May 20, 2026, 9:58 AM ICT
BKK:TPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 1.94% | 65,800 |
| May 18, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | - | 64,172 |
| May 15, 2026 | 3.16 | 3.16 | 3.08 | 3.10 | 3.10 | -1.90% | 145,307 |
| May 14, 2026 | 3.16 | 3.20 | 3.16 | 3.16 | 3.16 | -1.86% | 91,800 |
| May 13, 2026 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | - | 10,521 |
| May 12, 2026 | 3.24 | 3.24 | 3.20 | 3.22 | 3.22 | -0.62% | 25,600 |
| May 11, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | - | 52,500 |
| May 8, 2026 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | 0.62% | 45,300 |
| May 7, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 1.26% | 110,800 |
| May 6, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | 29,500 |
| May 5, 2026 | 3.22 | 3.26 | 3.20 | 3.20 | 3.20 | -0.62% | 119,503 |
| Apr 30, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -1.23% | 34,900 |
| Apr 29, 2026 | 3.24 | 3.30 | 3.22 | 3.26 | 3.26 | 1.24% | 129,458 |
| Apr 28, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.62% | 91,400 |
| Apr 27, 2026 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | - | 58,101 |
| Apr 24, 2026 | 3.26 | 3.28 | 3.24 | 3.24 | 3.24 | -4.14% | 152,703 |
| Apr 23, 2026 | 3.38 | 3.38 | 3.36 | 3.38 | 3.26 | - | 149,155 |
| Apr 22, 2026 | 3.38 | 3.40 | 3.34 | 3.38 | 3.26 | 1.20% | 195,174 |
| Apr 21, 2026 | 3.32 | 3.36 | 3.30 | 3.34 | 3.22 | 0.60% | 159,105 |
| Apr 20, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.20 | 0.61% | 53,106 |
| Apr 17, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.18 | 0.61% | 5,638 |
| Apr 16, 2026 | 3.30 | 3.32 | 3.28 | 3.28 | 3.16 | -0.61% | 55,100 |
| Apr 10, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.18 | -0.60% | 1,107 |
| Apr 9, 2026 | 3.30 | 3.32 | 3.26 | 3.32 | 3.20 | 0.61% | 68,400 |
| Apr 8, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.18 | 0.61% | 27,500 |
| Apr 7, 2026 | 3.28 | 3.32 | 3.26 | 3.28 | 3.16 | - | 44,884 |
| Apr 3, 2026 | 3.30 | 3.32 | 3.28 | 3.28 | 3.16 | -0.61% | 3,230 |
| Apr 2, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.18 | - | 9,910 |
| Apr 1, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.18 | -0.60% | 13,142 |
| Mar 31, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.20 | 1.22% | 39,600 |
| Mar 30, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.16 | - | 26,801 |
| Mar 27, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.16 | 0.61% | 45,000 |
| Mar 26, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.14 | -1.21% | 2,600 |
| Mar 25, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.18 | 0.61% | 8,800 |
| Mar 24, 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 3.16 | 0.61% | 26,801 |
| Mar 23, 2026 | 3.28 | 3.30 | 3.26 | 3.26 | 3.14 | -1.21% | 13,600 |
| Mar 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.18 | - | 6,644 |
| Mar 19, 2026 | 3.32 | 3.32 | 3.24 | 3.30 | 3.18 | - | 176,812 |
| Mar 18, 2026 | 3.30 | 3.32 | 3.26 | 3.30 | 3.18 | -0.60% | 66,601 |
| Mar 17, 2026 | 3.30 | 3.34 | 3.26 | 3.32 | 3.20 | 2.47% | 186,400 |
| Mar 16, 2026 | 3.26 | 3.28 | 3.24 | 3.24 | 3.12 | -1.22% | 25,000 |
| Mar 13, 2026 | 3.28 | 3.32 | 3.28 | 3.28 | 3.16 | -0.61% | 42,401 |
| Mar 12, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.18 | - | 18,746 |
| Mar 11, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.18 | - | 78,801 |
| Mar 10, 2026 | 3.28 | 3.34 | 3.28 | 3.30 | 3.18 | 1.23% | 43,100 |
| Mar 9, 2026 | 3.26 | 3.28 | 3.22 | 3.26 | 3.14 | -1.81% | 158,701 |
| Mar 6, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.20 | 1.84% | 23,549 |
| Mar 5, 2026 | 3.26 | 3.30 | 3.26 | 3.26 | 3.14 | - | 144,700 |
| Mar 4, 2026 | 3.34 | 3.34 | 3.22 | 3.26 | 3.14 | -1.81% | 653,500 |
| Mar 2, 2026 | 3.28 | 3.40 | 3.26 | 3.32 | 3.20 | - | 253,000 |