P.S.P. Specialties Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.100 | 6.250 | 6.000 | 6.200 | 5.347 | 11,426,890 |
| 2024-04-24 | 5.900 | 6.100 | 5.900 | 6.100 | 5.261 | 8,441,310 |
| 2024-04-23 | 5.850 | 6.000 | 5.750 | 5.900 | 5.088 | 13,007,290 |
| 2024-04-22 | 5.850 | 5.950 | 5.750 | 5.850 | 5.045 | 6,393,501 |
| 2024-04-19 | 5.750 | 5.950 | 5.750 | 5.750 | 4.959 | 17,009,859 |
| 2024-04-18 | 6.000 | 6.050 | 5.800 | 5.850 | 5.045 | 7,694,745 |
| 2024-04-17 | 5.700 | 6.000 | 5.700 | 6.000 | 5.174 | 32,164,510 |
| 2024-04-11 | 5.750 | 5.800 | 5.600 | 5.800 | 5.002 | 6,005,037 |
| 2024-04-10 | 5.750 | 5.850 | 5.700 | 5.800 | 5.002 | 7,612,440 |
| 2024-04-09 | 5.750 | 5.900 | 5.550 | 5.750 | 4.959 | 14,438,290 |
| 2024-04-05 | 5.400 | 5.650 | 5.400 | 5.650 | 4.873 | 4,065,900 |
| 2024-04-04 | 5.350 | 5.450 | 5.250 | 5.450 | 4.700 | 2,442,302 |
| 2024-04-03 | 5.300 | 5.350 | 5.250 | 5.350 | 4.614 | 1,001,000 |
| 2024-04-02 | 5.400 | 5.400 | 5.300 | 5.350 | 4.614 | 712,500 |
| 2024-04-01 | 5.450 | 5.450 | 5.350 | 5.400 | 4.657 | 719,200 |
| 2024-03-29 | 5.450 | 5.550 | 5.450 | 5.450 | 4.700 | 2,044,110 |
| 2024-03-28 | 5.350 | 5.450 | 5.300 | 5.400 | 4.657 | 1,345,920 |
| 2024-03-27 | 5.300 | 5.450 | 5.300 | 5.350 | 4.614 | 3,074,701 |
| 2024-03-26 | 5.250 | 5.300 | 5.250 | 5.300 | 4.571 | 1,569,705 |
| 2024-03-25 | 5.300 | 5.300 | 5.200 | 5.250 | 4.528 | 1,545,102 |
| 2024-03-22 | 5.250 | 5.400 | 5.200 | 5.250 | 4.528 | 4,517,903 |
| 2024-03-21 | 5.250 | 5.350 | 5.250 | 5.250 | 4.528 | 1,908,845 |
| 2024-03-20 | 5.300 | 5.450 | 5.150 | 5.200 | 4.485 | 3,593,309 |
| 2024-03-19 | 5.300 | 5.400 | 5.250 | 5.250 | 4.528 | 994,603 |
| 2024-03-18 | 5.450 | 5.500 | 5.350 | 5.350 | 4.614 | 13,672,230 |
| 2024-03-15 | 5.600 | 5.700 | 5.450 | 5.450 | 4.700 | 2,962,637 |
| 2024-03-14 | 5.600 | 5.700 | 5.350 | 5.650 | 4.873 | 7,779,801 |
| 2024-03-13 | 5.350 | 5.650 | 5.350 | 5.600 | 4.830 | 8,875,726 |
| 2024-03-12 | 5.200 | 5.400 | 5.150 | 5.350 | 4.614 | 4,475,900 |
| 2024-03-11 | 5.250 | 5.350 | 5.250 | 5.300 | 4.441 | 2,039,338 |
| 2024-03-08 | 5.300 | 5.450 | 5.300 | 5.300 | 4.441 | 4,409,175 |
| 2024-03-07 | 5.300 | 5.400 | 5.250 | 5.300 | 4.441 | 2,924,500 |
| 2024-03-06 | 5.400 | 5.500 | 5.200 | 5.250 | 4.400 | 18,775,840 |
| 2024-03-05 | 5.350 | 5.400 | 5.250 | 5.400 | 4.525 | 2,756,550 |
| 2024-03-04 | 5.250 | 5.350 | 5.200 | 5.300 | 4.441 | 1,533,912 |
| 2024-03-01 | 5.300 | 5.300 | 5.150 | 5.200 | 4.358 | 3,171,000 |
| 2024-02-29 | 5.300 | 5.450 | 5.250 | 5.250 | 4.400 | 6,351,809 |
| 2024-02-28 | 5.300 | 5.450 | 5.300 | 5.300 | 4.441 | 6,557,014 |
| 2024-02-27 | 5.450 | 5.550 | 5.250 | 5.350 | 4.483 | 14,685,100 |
| 2024-02-23 | 5.500 | 5.750 | 5.450 | 5.600 | 4.693 | 11,783,210 |
| 2024-02-22 | 5.450 | 5.500 | 5.350 | 5.450 | 4.567 | 4,312,512 |
| 2024-02-21 | 5.450 | 5.600 | 5.400 | 5.400 | 4.525 | 2,830,142 |
| 2024-02-20 | 5.450 | 5.500 | 5.400 | 5.400 | 4.525 | 1,988,208 |
| 2024-02-19 | 5.450 | 5.550 | 5.400 | 5.450 | 4.567 | 2,773,421 |
| 2024-02-16 | 5.500 | 5.500 | 5.400 | 5.400 | 4.525 | 2,740,922 |
| 2024-02-15 | 5.450 | 5.550 | 5.450 | 5.450 | 4.567 | 2,254,014 |
| 2024-02-14 | 5.450 | 5.550 | 5.400 | 5.450 | 4.567 | 6,255,988 |
| 2024-02-13 | 5.600 | 5.800 | 5.400 | 5.400 | 4.525 | 19,757,240 |
| 2024-02-12 | 5.250 | 5.750 | 5.250 | 5.650 | 4.735 | 18,782,609 |
| 2024-02-09 | 5.100 | 5.200 | 5.050 | 5.200 | 4.358 | 1,609,402 |
| 2024-02-08 | 5.050 | 5.150 | 5.050 | 5.050 | 4.232 | 4,187,689 |
| 2024-02-07 | 5.200 | 5.250 | 5.000 | 5.000 | 4.190 | 4,969,344 |
| 2024-02-06 | 5.250 | 5.300 | 5.150 | 5.200 | 4.358 | 5,332,521 |
| 2024-02-05 | 5.200 | 5.300 | 5.100 | 5.200 | 4.358 | 2,505,902 |
| 2024-02-02 | 5.200 | 5.300 | 5.100 | 5.200 | 4.358 | 8,388,200 |
| 2024-02-01 | 5.300 | 5.400 | 5.250 | 5.250 | 4.400 | 3,881,701 |
| 2024-01-31 | 5.300 | 5.450 | 5.150 | 5.300 | 4.441 | 6,742,714 |
| 2024-01-30 | 5.350 | 5.450 | 5.300 | 5.300 | 4.441 | 5,196,364 |
| 2024-01-29 | 5.250 | 5.400 | 5.200 | 5.300 | 4.441 | 7,658,565 |
| 2024-01-26 | 5.150 | 5.250 | 5.050 | 5.200 | 4.358 | 11,290,620 |
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.