The Practical Solution PCL (BKK:TPS)
Thailand · Delayed Price · Currency is THB 3.040
-0.060 (-1.94%)
Jun 9, 2026, 3:44 PM ICT
BKK:TPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 26,601 |
| May 25, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 1.27% | 185,000 |
| May 22, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 43,200 |
| May 21, 2026 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | - | 125,044 |
| May 20, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | -0.63% | 87,700 |
| May 19, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 1.94% | 62,100 |
| 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% | 130,307 |
| 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% | 21,600 |
| 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% | 109,901 |
| 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% | 87,700 |
| 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 | -0.61% | 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% | 192,174 |
| 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% | 23,000 |
| 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% | 12,642 |
| 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 | - | 21,801 |
| 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% | 13,300 |
| Mar 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.18 | - | 6,644 |