The Practical Solution PCL (BKK:TPS)
Thailand
· Delayed Price · Currency is THB 3.260
+0.040 (1.24%)
Apr 29, 2026, 4:41 PM ICT
BKK:TPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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% | 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 |
| 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% | 66,503 |
| 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% | 21,800 |
| Mar 13, 2026 | 3.28 | 3.32 | 3.28 | 3.28 | 3.16 | -0.61% | 32,501 |
| 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% | 41,900 |
| Mar 9, 2026 | 3.26 | 3.28 | 3.22 | 3.26 | 3.14 | -1.81% | 153,301 |
| 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 | - | 137,000 |
| 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 |
| Feb 27, 2026 | 3.30 | 3.36 | 3.30 | 3.32 | 3.20 | 0.61% | 68,510 |
| Feb 26, 2026 | 3.36 | 3.44 | 3.26 | 3.30 | 3.18 | -4.07% | 309,601 |
| Feb 25, 2026 | 3.36 | 3.44 | 3.36 | 3.44 | 3.32 | 2.99% | 107,310 |
| Feb 24, 2026 | 3.34 | 3.38 | 3.32 | 3.34 | 3.22 | - | 144,600 |
| Feb 23, 2026 | 3.44 | 3.46 | 3.32 | 3.34 | 3.22 | -2.91% | 343,861 |
| Feb 20, 2026 | 3.44 | 3.58 | 3.40 | 3.44 | 3.32 | -4.44% | 710,702 |
| Feb 19, 2026 | 3.64 | 3.66 | 3.58 | 3.60 | 3.47 | - | 72,217 |
| Feb 18, 2026 | 3.64 | 3.68 | 3.60 | 3.60 | 3.47 | - | 149,014 |
| Feb 17, 2026 | 3.62 | 3.62 | 3.56 | 3.60 | 3.47 | -0.55% | 32,178 |
| Feb 16, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.49 | - | 100,201 |
| Feb 13, 2026 | 3.68 | 3.68 | 3.60 | 3.62 | 3.49 | -1.09% | 64,102 |
| Feb 12, 2026 | 3.58 | 3.66 | 3.50 | 3.66 | 3.53 | 2.23% | 136,801 |
| Feb 11, 2026 | 3.60 | 3.70 | 3.58 | 3.58 | 3.45 | -0.56% | 164,720 |
| Feb 10, 2026 | 3.38 | 3.60 | 3.38 | 3.60 | 3.47 | 5.26% | 277,910 |
| Feb 9, 2026 | 3.38 | 3.48 | 3.36 | 3.42 | 3.30 | - | 319,024 |
| Feb 6, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.30 | - | 3,202 |
| Feb 5, 2026 | 3.42 | 3.46 | 3.42 | 3.42 | 3.30 | - | 25,622 |
| Feb 4, 2026 | 3.36 | 3.46 | 3.36 | 3.42 | 3.30 | 0.59% | 13,407 |
| Feb 3, 2026 | 3.44 | 3.46 | 3.40 | 3.40 | 3.28 | - | 4,604 |
| Feb 2, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.28 | -2.30% | 30,900 |
| Jan 30, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.36 | 0.58% | 33,661 |
| Jan 29, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.34 | 1.17% | 129,625 |
| Jan 28, 2026 | 3.36 | 3.48 | 3.34 | 3.42 | 3.30 | 1.79% | 141,904 |
| Jan 27, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.24 | 2.44% | 50,320 |
| Jan 26, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.16 | -1.80% | 36,124 |
| Jan 23, 2026 | 3.38 | 3.42 | 3.28 | 3.34 | 3.22 | -2.34% | 190,317 |
| Jan 22, 2026 | 3.44 | 3.46 | 3.34 | 3.42 | 3.30 | -0.58% | 21,402 |
| Jan 21, 2026 | 3.36 | 3.46 | 3.28 | 3.44 | 3.32 | 2.38% | 113,910 |
| Jan 20, 2026 | 3.34 | 3.36 | 3.32 | 3.36 | 3.24 | 1.20% | 37,400 |
| Jan 19, 2026 | 3.38 | 3.38 | 3.26 | 3.32 | 3.20 | -1.78% | 407,512 |
| Jan 16, 2026 | 3.32 | 3.42 | 3.28 | 3.38 | 3.26 | 1.81% | 70,712 |
| Jan 15, 2026 | 3.38 | 3.38 | 3.32 | 3.32 | 3.20 | -1.78% | 97,061 |
| Jan 14, 2026 | 3.40 | 3.46 | 3.36 | 3.38 | 3.26 | -0.59% | 161,122 |
| Jan 13, 2026 | 3.34 | 3.44 | 3.34 | 3.40 | 3.28 | 1.80% | 202,510 |
| Jan 12, 2026 | 3.34 | 3.38 | 3.34 | 3.34 | 3.22 | - | 39,658 |
| Jan 9, 2026 | 3.30 | 3.34 | 3.28 | 3.34 | 3.22 | 2.45% | 99,600 |
| Jan 8, 2026 | 3.32 | 3.32 | 3.26 | 3.26 | 3.14 | -1.21% | 115,001 |
| Jan 7, 2026 | 3.28 | 3.34 | 3.28 | 3.30 | 3.18 | -1.20% | 7,340 |
| Jan 6, 2026 | 3.26 | 3.36 | 3.26 | 3.34 | 3.22 | 2.45% | 60,563 |
| Jan 5, 2026 | 3.24 | 3.30 | 3.22 | 3.26 | 3.14 | 0.62% | 39,101 |
| Dec 30, 2025 | 3.24 | 3.24 | 3.14 | 3.24 | 3.12 | 1.25% | 114,403 |
| Dec 29, 2025 | 3.30 | 3.32 | 3.20 | 3.20 | 3.09 | -3.61% | 64,300 |
| Dec 26, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.20 | -0.60% | 2,100 |
| Dec 25, 2025 | 3.34 | 3.34 | 3.30 | 3.34 | 3.22 | 1.21% | 4,099 |
| Dec 24, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | 3.18 | -0.60% | 2,908 |
| Dec 23, 2025 | 3.28 | 3.32 | 3.24 | 3.32 | 3.20 | 1.84% | 53,700 |
| Dec 22, 2025 | 3.32 | 3.32 | 3.20 | 3.26 | 3.14 | -2.40% | 355,200 |
| Dec 19, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.22 | 0.60% | 3,715 |
| Dec 18, 2025 | 3.34 | 3.34 | 3.26 | 3.32 | 3.20 | - | 200,826 |
| Dec 17, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.20 | -0.60% | 400 |
| Dec 16, 2025 | 3.34 | 3.36 | 3.30 | 3.34 | 3.22 | -0.60% | 65,701 |
| Dec 15, 2025 | 3.34 | 3.40 | 3.34 | 3.36 | 3.24 | 0.60% | 8,800 |
| Dec 12, 2025 | 3.30 | 3.40 | 3.30 | 3.34 | 3.22 | 1.21% | 6,654 |
| Dec 11, 2025 | 3.34 | 3.36 | 3.30 | 3.30 | 3.18 | -1.20% | 143,250 |
| Dec 9, 2025 | 3.34 | 3.34 | 3.32 | 3.34 | 3.22 | - | 18,480 |
| Dec 8, 2025 | 3.36 | 3.36 | 3.28 | 3.34 | 3.22 | -0.60% | 211,699 |
| Dec 4, 2025 | 3.38 | 3.40 | 3.36 | 3.36 | 3.24 | -1.18% | 92,800 |
| Dec 3, 2025 | 3.40 | 3.44 | 3.38 | 3.40 | 3.28 | - | 71,038 |
| Dec 2, 2025 | 3.46 | 3.46 | 3.40 | 3.40 | 3.28 | - | 72,222 |
| Dec 1, 2025 | 3.48 | 3.50 | 3.40 | 3.40 | 3.28 | -2.30% | 103,244 |
| Nov 28, 2025 | 3.44 | 3.48 | 3.44 | 3.48 | 3.36 | 1.75% | 3,534 |
| Nov 27, 2025 | 3.40 | 3.50 | 3.36 | 3.42 | 3.30 | -2.29% | 275,309 |
| Nov 26, 2025 | 3.56 | 3.62 | 3.48 | 3.50 | 3.38 | -2.78% | 111,533 |