P.S.P. Specialties Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 7.050 | 7.150 | 7.000 | 7.100 | 7.100 | 1,298,100 |
| 2026-10-14 | 7.050 | 7.100 | 7.000 | 7.050 | 7.050 | 317,706 |
| 2026-10-12 | 7.150 | 7.150 | 7.000 | 7.000 | 7.000 | 1,526,710 |
| 2026-10-09 | 7.050 | 7.250 | 7.000 | 7.100 | 7.100 | 582,500 |
| 2026-10-08 | 7.100 | 7.150 | 7.000 | 7.100 | 7.100 | 466,415 |
| 2026-10-07 | 6.950 | 7.250 | 6.950 | 7.150 | 7.150 | 1,359,761 |
| 2026-10-06 | 7.150 | 7.150 | 6.950 | 7.000 | 7.000 | 1,537,621 |
| 2026-10-05 | 7.050 | 7.250 | 7.050 | 7.150 | 7.150 | 1,165,815 |
| 2026-10-02 | 6.750 | 7.050 | 6.700 | 7.050 | 7.050 | 2,766,522 |
| 2026-10-01 | 6.650 | 6.900 | 6.600 | 6.800 | 6.800 | 2,270,013 |
| 2026-09-30 | 6.950 | 6.950 | 6.450 | 6.700 | 6.700 | 4,625,800 |
| 2026-09-29 | 6.700 | 6.950 | 6.700 | 6.850 | 6.850 | 730,000 |
| 2026-09-28 | 6.900 | 6.900 | 6.700 | 6.700 | 6.700 | 766,000 |
| 2026-09-25 | 6.750 | 6.850 | 6.750 | 6.800 | 6.800 | 408,500 |
| 2026-09-24 | 6.850 | 6.850 | 6.650 | 6.800 | 6.800 | 3,470,621 |
| 2026-09-23 | 7.000 | 7.000 | 6.750 | 6.850 | 6.850 | 3,128,401 |
| 2026-09-22 | 7.050 | 7.100 | 6.950 | 7.100 | 7.100 | 2,540,876 |
| 2026-09-21 | 7.050 | 7.150 | 6.900 | 6.950 | 6.950 | 3,537,872 |
| 2026-09-18 | 7.400 | 7.400 | 7.100 | 7.100 | 7.100 | 5,606,634 |
| 2026-09-17 | 7.700 | 7.850 | 7.700 | 7.800 | 7.500 | 1,338,857 |
| 2026-09-16 | 7.850 | 7.850 | 7.600 | 7.700 | 7.404 | 2,364,614 |
| 2026-09-15 | 7.750 | 7.850 | 7.700 | 7.750 | 7.452 | 536,603 |
| 2026-09-14 | 7.950 | 7.950 | 7.600 | 7.650 | 7.356 | 1,664,987 |
| 2026-09-11 | 7.900 | 7.950 | 7.800 | 7.850 | 7.548 | 584,297 |
| 2026-09-10 | 7.850 | 7.950 | 7.800 | 7.850 | 7.548 | 303,202 |
| 2026-09-09 | 7.800 | 7.850 | 7.750 | 7.800 | 7.500 | 536,350 |
| 2026-09-08 | 7.900 | 7.950 | 7.700 | 7.700 | 7.404 | 1,401,534 |
| 2026-09-07 | 7.900 | 7.950 | 7.700 | 7.900 | 7.596 | 1,679,800 |
| 2026-09-04 | 7.950 | 7.950 | 7.750 | 7.850 | 7.548 | 584,006 |
| 2026-09-03 | 7.950 | 7.950 | 7.750 | 7.850 | 7.548 | 502,105 |
| 2026-09-02 | 7.850 | 8.000 | 7.750 | 7.800 | 7.500 | 1,600,301 |
| 2026-09-01 | 7.750 | 8.200 | 7.750 | 7.950 | 7.644 | 3,695,405 |
| 2026-08-31 | 7.550 | 8.000 | 7.450 | 7.800 | 7.500 | 4,638,100 |
| 2026-08-28 | 7.500 | 7.550 | 7.250 | 7.550 | 7.260 | 3,370,602 |
| 2026-08-27 | 7.450 | 7.500 | 7.300 | 7.400 | 7.115 | 1,593,001 |
| 2026-08-26 | 7.300 | 7.550 | 7.300 | 7.400 | 7.115 | 3,248,722 |
| 2026-08-25 | 8.100 | 8.100 | 7.250 | 7.350 | 7.067 | 11,159,502 |
| 2026-08-24 | 8.200 | 8.300 | 8.150 | 8.200 | 7.885 | 1,602,700 |
| 2026-08-21 | 8.150 | 8.350 | 8.150 | 8.150 | 7.837 | 1,749,400 |
| 2026-08-20 | 8.150 | 8.500 | 8.100 | 8.200 | 7.885 | 3,323,300 |
| 2026-08-19 | 8.050 | 8.200 | 8.050 | 8.100 | 7.789 | 2,675,601 |
| 2026-08-18 | 8.200 | 8.350 | 8.000 | 8.050 | 7.740 | 7,764,621 |
| 2026-08-17 | 8.150 | 8.250 | 8.000 | 8.150 | 7.837 | 3,476,300 |
| 2026-08-14 | 8.050 | 8.150 | 8.000 | 8.100 | 7.789 | 1,521,401 |
| 2026-08-13 | 8.300 | 8.300 | 8.000 | 8.100 | 7.789 | 4,023,001 |
| 2026-08-11 | 8.350 | 8.500 | 8.200 | 8.250 | 7.933 | 4,041,001 |
| 2026-08-10 | 8.350 | 8.500 | 8.300 | 8.400 | 8.077 | 1,421,164 |
| 2026-08-07 | 8.200 | 8.700 | 8.200 | 8.400 | 8.077 | 5,609,629 |
| 2026-08-06 | 8.150 | 8.450 | 8.050 | 8.200 | 7.885 | 3,374,790 |
| 2026-08-05 | 7.800 | 8.350 | 7.650 | 8.200 | 7.885 | 6,206,534 |
| 2026-08-04 | 7.900 | 8.050 | 7.750 | 7.850 | 7.548 | 1,659,000 |
| 2026-08-03 | 7.750 | 7.950 | 7.700 | 7.850 | 7.548 | 1,837,453 |
| 2026-07-31 | 7.550 | 7.750 | 7.550 | 7.650 | 7.356 | 1,947,880 |
| 2026-07-30 | 7.800 | 7.800 | 7.400 | 7.550 | 7.260 | 2,227,700 |
| 2026-07-27 | 7.750 | 7.900 | 7.600 | 7.700 | 7.404 | 1,744,440 |
| 2026-07-24 | 7.150 | 7.800 | 7.150 | 7.700 | 7.404 | 5,956,111 |
| 2026-07-23 | 7.250 | 7.300 | 7.150 | 7.200 | 6.923 | 1,918,900 |
| 2026-07-22 | 7.400 | 7.400 | 7.150 | 7.250 | 6.971 | 1,159,550 |
| 2026-07-21 | 7.500 | 7.550 | 7.250 | 7.250 | 6.971 | 6,216,550 |
| 2026-07-20 | 7.600 | 7.600 | 7.400 | 7.400 | 7.115 | 1,010,403 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-18 | 0.3000 THB |
| 2026-03-12 | 0.2000 THB |
| 2025-10-03 | 0.0800 THB |
| 2025-03-13 | 0.1500 THB |
| 2024-10-10 | 0.0500 THB |
| 2024-03-12 | 0.1500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.