SET · TPS · stock
The Practical Solution Public Company Limited (TPS) stock price history
Every SET trading session of The Practical Solution Public Company Limited from Nov 15, 2019 to Sep 28, 2026: 1,669 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TPS adjusted close, 2019 to 2026
- THB 4.64
- All time high, 2024
- THB 3.65
- 52 week high, THB 2.95 low
- 1,669
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
TPS key facts
- The Practical Solution Public Company Limited (TPS) closed at THB 3.06 on Sep 28, 2026 on SET.
- TPS's all time high close is THB 4.64, set on May 8, 2024; its all time low close is THB 0.9770 on Mar 17, 2020.
- TPS's 52 week range is THB 2.95 to THB 3.65.
- TPS returned -8.5% over the year to Sep 28, 2026 and +51.7% over five years.
- Since Nov 15, 2019 TPS returned +129%, +12.8% a year compounded.
- TPS's deepest drawdown was -52.2% from May 8, 2024 to Jun 24, 2025.
- DataCedar holds 1,669 daily sessions of TPS history from Nov 15, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TPS price chart, 2019 to 2026
TPS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | -1.6% |
| 6 months | -2.3% |
| Year to date | -1.1% |
| 1 year | -8.5% |
| 3 years | +11.4% |
| 5 years | +51.7% |
| 10 years | n/a |
| Since Nov 15, 2019 | +129.3% |
| Compound annual growth, 6.9 years | +12.8% |
TPS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.64 on May 8, 2024
- All time low close
- THB 0.9770 on Mar 17, 2020
- 52 week high
- THB 3.65 on Oct 6, 2025
- 52 week low
- THB 2.95 on Aug 14, 2026
- Deepest drawdown
- -52.2% from May 8, 2024 to Jun 24, 2025, not yet recovered
- Best single session
- +21.1% on Feb 21, 2025
- Worst single session
- -15.2% on Jun 23, 2025
- Volatility, 1 year annualised
- 20.1%
- Sessions closing higher, 1 year
- 32%
- Growth of 1 since 2019
- 2.3×
- Best calendar year
- 2021, +53%
- Worst calendar year
- 2023, -8%
TPS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Nov 15, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.09 | THB 3.53 | THB 2.95 | THB 3.06 | -1.1% | 16.7M | 186 |
| 2025 | THB 2.56 | THB 3.78 | THB 2.07 | THB 3.09 | +21.6% | 176.5M | 242 |
| 2024 | THB 2.49 | THB 4.99 | THB 2.46 | THB 2.54 | +3.5% | 432.6M | 243 |
| 2023 | THB 2.69 | THB 3.02 | THB 2.22 | THB 2.46 | -8.1% | 229.1M | 243 |
| 2022 | THB 2.37 | THB 3.14 | THB 1.89 | THB 2.67 | +14.5% | 1.7B | 241 |
| 2021 | THB 1.53 | THB 2.82 | THB 1.47 | THB 2.34 | +53.1% | 2B | 241 |
| 2020 | THB 1.20 | THB 1.92 | THB 0.9353 | THB 1.53 | +26.8% | 892.8M | 243 |
| 2019 | THB 1.70 | THB 1.78 | THB 1.18 | THB 1.20 | n/a | 296.9M | 30 |
TPS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.06 | +1.3% |
| August 2026 | THB 3.02 | -4.1% |
| July 2026 | THB 3.15 | 0.0% |
| June 2026 | THB 3.15 | +1.3% |
| May 2026 | THB 3.11 | -2.5% |
| April 2026 | THB 3.19 | +0.6% |
| March 2026 | THB 3.17 | 0.0% |
| February 2026 | THB 3.17 | -4.6% |
| January 2026 | THB 3.32 | +7.4% |
| December 2025 | THB 3.09 | -6.9% |
| November 2025 | THB 3.32 | -7.9% |
| October 2025 | THB 3.61 | +4.4% |
About the TPS data
Daily bars. 1,669 sessions from Nov 15, 2019 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TPS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TPOLY-R Thai Polycons Public Company Limited
- TPP Thai Packaging & Printing Public Company Limited
- TPP-R Thai Packaging & Printing Public Company Limited
- TPRIME Thailand Prime Property Freehold and Leasehold Real Estate Investment Trust
- TPS-R The Practical Solution Public Company Limited
- TQM TQM Alpha Public Company Limited
- TQM-R TQM Alpha Public Company Limited
- TQR TQR Public Company Limited
Common questions
TPS share price history
