The Practical Solution PCL (BKK:TPS)
Thailand · Delayed Price · Currency is THB 3.100
+0.060 (1.97%)
Sep 23, 2026, 4:35 PM ICT
BKK:TPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.06 | 3.12 | 3.02 | 3.10 | - | 1.97% | 231,405 |
| 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 |
| Aug 18, 2026 | 3.00 | 3.06 | 3.00 | 3.00 | 2.97 | - | 191,815 |
| Aug 17, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 2.97 | - | 251,600 |
| Aug 14, 2026 | 3.10 | 3.12 | 2.98 | 3.00 | 2.97 | -3.85% | 935,400 |
| Aug 13, 2026 | 3.14 | 3.18 | 3.12 | 3.12 | 3.09 | -0.64% | 14,661 |
| Aug 11, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.11 | - | 108,502 |
| Aug 10, 2026 | 3.16 | 3.18 | 3.12 | 3.14 | 3.11 | -1.26% | 89,048 |
| Aug 7, 2026 | 3.16 | 3.18 | 3.14 | 3.18 | 3.15 | 0.63% | 23,500 |
| Aug 6, 2026 | 3.16 | 3.18 | 3.16 | 3.16 | 3.13 | - | 17,909 |
| Aug 5, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.13 | -0.63% | 4,829 |
| Aug 4, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.15 | - | 8,356 |
| Aug 3, 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3.15 | - | 3,616 |
| Jul 31, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.15 | 1.27% | 445,092 |
| Jul 30, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.11 | -1.26% | 232,701 |
| Jul 27, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.15 | - | 28,400 |
| Jul 24, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.15 | -0.62% | 65,662 |
| Jul 23, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.17 | - | 20,900 |
| Jul 22, 2026 | 3.20 | 3.20 | 3.16 | 3.20 | 3.17 | - | 15,138 |
| Jul 21, 2026 | 3.18 | 3.22 | 3.16 | 3.20 | 3.17 | 0.63% | 50,818 |
| Jul 20, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.15 | - | 58,026 |
| Jul 17, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.15 | -1.24% | 60,101 |
| Jul 16, 2026 | 3.26 | 3.28 | 3.22 | 3.22 | 3.19 | -1.23% | 26,421 |
| Jul 15, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.23 | 0.62% | 28,603 |
| Jul 14, 2026 | 3.20 | 3.30 | 3.20 | 3.24 | 3.21 | 1.25% | 63,000 |
| Jul 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.17 | - | 14,531 |