The Practical Solution PCL (BKK:TPS)
Thailand · Delayed Price · Currency is THB 3.020
-0.040 (-1.31%)
Nov 2, 2026, 2:13 PM ICT
BKK:TPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | -1.31% | 32,300 |
| Oct 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | 100 |
| Oct 29, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | 29,500 |
| Oct 28, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | 34,600 |
| Oct 27, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | - | 26,910 |
| Oct 26, 2026 | 3.02 | 3.08 | 3.02 | 3.06 | 3.06 | -0.65% | 21,001 |
| Oct 22, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 1.99% | 53,450 |
| Oct 21, 2026 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 27,051 |
| Oct 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 1,303 |
| Oct 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 500 |
| Oct 15, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 5,800 |
| Oct 14, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | - | 5,200 |
| Oct 12, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 101 |
| Oct 9, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | - | 38,700 |
| Oct 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 41,300 |
| Oct 7, 2026 | 2.98 | 3.10 | 2.98 | 3.06 | 3.06 | 0.66% | 9,100 |
| Oct 6, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 25,043 |
| Oct 5, 2026 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | - | 44,104 |
| Oct 1, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | - | 46,104 |
| Sep 30, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -0.66% | 125,555 |
| Sep 29, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | -0.65% | 4,012 |
| Sep 28, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | - | 108,602 |
| Sep 25, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 4,300 |
| Sep 24, 2026 | 3.10 | 3.10 | 3.04 | 3.06 | 3.06 | -1.29% | 61,604 |
| Sep 23, 2026 | 3.06 | 3.12 | 3.02 | 3.10 | 3.10 | 1.97% | 230,405 |
| Sep 22, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | - | 57,955 |
| Sep 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 23,083 |
| Sep 18, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | -0.65% | 16,100 |
| Sep 17, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 0.66% | 75,800 |
| Sep 16, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | - | 59,112 |
| Sep 15, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 16,429 |
| Sep 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 300 |
| Sep 11, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | -0.66% | 26,502 |
| Sep 10, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 6,859 |
| Sep 9, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | 49,200 |
| Sep 8, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -0.66% | 18,900 |
| Sep 7, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 56,503 |
| Sep 4, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 27,503 |
| Sep 3, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 165,670 |
| Sep 2, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 7,803 |
| Sep 1, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 13,650 |
| Aug 31, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 44,603 |
| Aug 28, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | - | 32,377 |
| Aug 27, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 77,507 |
| Aug 26, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.33% | 20,901 |
| Aug 25, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.05 | 1.32% | 43,238 |
| Aug 24, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.01 | - | 19,700 |
| Aug 21, 2026 | 3.04 | 3.10 | 3.04 | 3.04 | 3.01 | - | 153,747 |
| Aug 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.01 | - | 27,000 |
| Aug 19, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.01 | 1.33% | 192,003 |