P.S.P. Specialties Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.740 | 4.800 | 4.740 | 4.780 | 4.122 | 135,200 |
| 2024-07-25 | 4.820 | 4.820 | 4.700 | 4.720 | 4.071 | 2,517,001 |
| 2024-07-24 | 4.940 | 4.940 | 4.780 | 4.820 | 4.157 | 657,946 |
| 2024-07-23 | 5.050 | 5.100 | 4.620 | 4.920 | 4.243 | 5,973,203 |
| 2024-07-19 | 5.050 | 5.100 | 5.000 | 5.050 | 4.355 | 499,010 |
| 2024-07-18 | 5.000 | 5.100 | 5.000 | 5.050 | 4.355 | 668,300 |
| 2024-07-17 | 5.050 | 5.050 | 5.000 | 5.000 | 4.312 | 286,955 |
| 2024-07-16 | 5.050 | 5.100 | 5.000 | 5.000 | 4.312 | 502,710 |
| 2024-07-15 | 5.050 | 5.050 | 5.000 | 5.000 | 4.312 | 100,100 |
| 2024-07-12 | 5.000 | 5.100 | 5.000 | 5.100 | 4.398 | 862,320 |
| 2024-07-11 | 5.050 | 5.050 | 5.000 | 5.000 | 4.312 | 686,400 |
| 2024-07-10 | 5.000 | 5.050 | 5.000 | 5.050 | 4.355 | 254,562 |
| 2024-07-09 | 5.050 | 5.100 | 5.000 | 5.000 | 4.312 | 194,107 |
| 2024-07-08 | 5.050 | 5.050 | 5.000 | 5.050 | 4.355 | 315,133 |
| 2024-07-05 | 5.050 | 5.050 | 5.000 | 5.050 | 4.355 | 244,200 |
| 2024-07-04 | 5.000 | 5.050 | 5.000 | 5.050 | 4.355 | 417,700 |
| 2024-07-03 | 5.050 | 5.050 | 5.000 | 5.000 | 4.312 | 78,501 |
| 2024-07-02 | 5.000 | 5.050 | 5.000 | 5.050 | 4.355 | 285,802 |
| 2024-07-01 | 5.050 | 5.050 | 5.000 | 5.000 | 4.312 | 454,600 |
| 2024-06-28 | 5.050 | 5.050 | 5.000 | 5.050 | 4.355 | 183,110 |
| 2024-06-27 | 5.150 | 5.150 | 5.050 | 5.050 | 4.355 | 658,810 |
| 2024-06-26 | 5.100 | 5.150 | 5.100 | 5.150 | 4.441 | 141,802 |
| 2024-06-25 | 5.150 | 5.150 | 5.100 | 5.150 | 4.441 | 161,800 |
| 2024-06-24 | 5.150 | 5.150 | 5.100 | 5.150 | 4.441 | 715,500 |
| 2024-06-21 | 5.100 | 5.150 | 5.050 | 5.150 | 4.441 | 281,901 |
| 2024-06-20 | 5.100 | 5.100 | 5.050 | 5.050 | 4.355 | 731,830 |
| 2024-06-19 | 5.050 | 5.100 | 5.000 | 5.050 | 4.355 | 2,270,436 |
| 2024-06-18 | 5.050 | 5.050 | 5.000 | 5.050 | 4.355 | 1,056,508 |
| 2024-06-17 | 5.050 | 5.100 | 5.000 | 5.000 | 4.312 | 2,147,901 |
| 2024-06-14 | 5.200 | 5.200 | 5.050 | 5.050 | 4.355 | 4,029,212 |
| 2024-06-13 | 5.200 | 5.250 | 5.200 | 5.200 | 4.485 | 658,900 |
| 2024-06-12 | 5.250 | 5.250 | 5.150 | 5.200 | 4.485 | 1,877,701 |
| 2024-06-11 | 5.350 | 5.400 | 5.200 | 5.250 | 4.528 | 4,250,501 |
| 2024-06-10 | 5.400 | 5.550 | 5.250 | 5.350 | 4.614 | 3,520,085 |
| 2024-06-07 | 5.450 | 5.500 | 5.400 | 5.400 | 4.657 | 415,803 |
| 2024-06-06 | 5.500 | 5.500 | 5.450 | 5.450 | 4.700 | 2,500,502 |
| 2024-06-05 | 5.550 | 5.550 | 5.400 | 5.450 | 4.700 | 1,377,904 |
| 2024-06-04 | 5.600 | 5.750 | 5.500 | 5.550 | 4.786 | 1,575,346 |
| 2024-05-31 | 5.550 | 5.600 | 5.500 | 5.550 | 4.786 | 1,355,810 |
| 2024-05-30 | 5.550 | 5.650 | 5.550 | 5.550 | 4.786 | 683,827 |
| 2024-05-29 | 5.600 | 5.700 | 5.500 | 5.600 | 4.830 | 3,869,551 |
| 2024-05-28 | 5.800 | 5.800 | 5.700 | 5.700 | 4.916 | 387,920 |
| 2024-05-27 | 5.750 | 5.850 | 5.750 | 5.800 | 5.002 | 4,622,604 |
| 2024-05-24 | 5.750 | 5.750 | 5.650 | 5.700 | 4.916 | 10,738,110 |
| 2024-05-23 | 5.750 | 5.850 | 5.750 | 5.800 | 5.002 | 11,802,150 |
| 2024-05-21 | 5.700 | 5.850 | 5.650 | 5.750 | 4.959 | 9,818,810 |
| 2024-05-20 | 5.750 | 5.750 | 5.600 | 5.700 | 4.916 | 3,274,700 |
| 2024-05-17 | 5.750 | 5.800 | 5.650 | 5.750 | 4.959 | 2,784,726 |
| 2024-05-16 | 5.400 | 5.800 | 5.350 | 5.700 | 4.916 | 11,161,400 |
| 2024-05-15 | 6.350 | 6.500 | 5.050 | 5.350 | 4.614 | 42,138,039 |
| 2024-05-14 | 6.250 | 6.450 | 6.250 | 6.400 | 5.519 | 10,404,010 |
| 2024-05-13 | 6.250 | 6.350 | 6.250 | 6.250 | 5.390 | 6,120,159 |
| 2024-05-10 | 6.450 | 6.500 | 6.300 | 6.300 | 5.433 | 2,954,720 |
| 2024-05-09 | 6.450 | 6.600 | 6.400 | 6.450 | 5.563 | 12,025,700 |
| 2024-05-08 | 6.200 | 6.450 | 6.150 | 6.450 | 5.563 | 11,990,470 |
| 2024-05-07 | 6.450 | 6.450 | 6.100 | 6.250 | 5.390 | 13,691,730 |
| 2024-05-03 | 6.400 | 6.450 | 6.150 | 6.450 | 5.563 | 13,812,040 |
| 2024-05-02 | 6.300 | 6.450 | 6.150 | 6.350 | 5.476 | 4,864,005 |
| 2024-04-30 | 6.150 | 6.300 | 6.150 | 6.300 | 5.433 | 5,849,950 |
| 2024-04-29 | 6.150 | 6.200 | 6.100 | 6.150 | 5.304 | 1,189,850 |
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.