The Practical Solution PCL (BKK:TPS)
Thailand · Delayed Price · Currency is THB 3.140
-0.040 (-1.26%)
Aug 11, 2026, 9:57 AM ICT
BKK:TPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.16 | 3.18 | 3.12 | 3.14 | 3.14 | -1.26% | 89,048 |
| Aug 7, 2026 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | 0.63% | 23,500 |
| Aug 6, 2026 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | - | 17,909 |
| Aug 5, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | 4,829 |
| Aug 4, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | - | 8,356 |
| Aug 3, 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3.18 | - | 3,616 |
| Jul 31, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 1.27% | 445,092 |
| Jul 30, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | 232,701 |
| Jul 27, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | - | 28,400 |
| Jul 24, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | -0.63% | 65,662 |
| Jul 23, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | - | 20,900 |
| Jul 22, 2026 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | - | 15,138 |
| Jul 21, 2026 | 3.18 | 3.22 | 3.16 | 3.20 | 3.20 | 0.63% | 50,818 |
| Jul 20, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | - | 58,026 |
| Jul 17, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -1.24% | 60,101 |
| Jul 16, 2026 | 3.26 | 3.28 | 3.22 | 3.22 | 3.22 | -1.23% | 26,421 |
| Jul 15, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 0.62% | 28,603 |
| Jul 14, 2026 | 3.20 | 3.30 | 3.20 | 3.24 | 3.24 | 1.25% | 63,000 |
| Jul 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 14,531 |
| Jul 10, 2026 | 3.16 | 3.24 | 3.12 | 3.20 | 3.20 | 0.63% | 54,000 |
| Jul 9, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 0.63% | 52,000 |
| Jul 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | 39,401 |
| Jul 7, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 0.63% | 3,201 |
| Jul 6, 2026 | 3.20 | 3.20 | 3.10 | 3.16 | 3.16 | -0.63% | 62,100 |
| Jul 3, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | -0.63% | 27,866 |
| Jul 2, 2026 | 3.24 | 3.24 | 3.14 | 3.20 | 3.20 | - | 55,500 |
| Jul 1, 2026 | 3.18 | 3.24 | 3.18 | 3.20 | 3.20 | 0.63% | 229,900 |
| Jun 30, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | 0.63% | 21,547 |
| Jun 29, 2026 | 3.12 | 3.18 | 3.12 | 3.16 | 3.16 | 0.64% | 221,963 |
| Jun 26, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | -0.63% | 69,500 |
| Jun 25, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | 13,200 |
| Jun 24, 2026 | 3.18 | 3.18 | 3.14 | 3.18 | 3.18 | - | 10,262 |
| Jun 23, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | - | 2,500 |
| Jun 22, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | 18,000 |
| Jun 19, 2026 | 3.18 | 3.22 | 3.14 | 3.20 | 3.20 | - | 55,926 |
| Jun 18, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 13,415 |
| Jun 17, 2026 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | 1.26% | 2,208 |
| Jun 16, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -1.85% | 96,104 |
| Jun 15, 2026 | 3.16 | 3.28 | 3.14 | 3.24 | 3.24 | 2.53% | 264,259 |
| Jun 12, 2026 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | 3.95% | 134,271 |
| Jun 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 9,602 |
| Jun 10, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | - | 99,101 |
| Jun 9, 2026 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -1.94% | 188,200 |
| Jun 8, 2026 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | 1.31% | 18,700 |
| Jun 5, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 87,207 |
| Jun 4, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 45,130 |
| Jun 2, 2026 | 3.12 | 3.14 | 3.00 | 3.10 | 3.10 | -1.27% | 463,310 |
| May 29, 2026 | 3.14 | 3.18 | 3.14 | 3.14 | 3.14 | - | 101,985 |
| May 28, 2026 | 3.20 | 3.20 | 3.12 | 3.14 | 3.14 | -1.88% | 210,010 |
| May 27, 2026 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | 0.63% | 123,901 |