P.S.P. Specialties Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.940 | 5.150 | 4.820 | 5.150 | 4.316 | 27,844,760 |
| 2024-01-24 | 4.740 | 4.900 | 4.740 | 4.900 | 4.106 | 13,525,000 |
| 2024-01-23 | 4.660 | 4.760 | 4.640 | 4.720 | 3.955 | 10,619,600 |
| 2024-01-22 | 4.560 | 4.660 | 4.540 | 4.640 | 3.888 | 4,608,084 |
| 2024-01-19 | 4.540 | 4.580 | 4.480 | 4.520 | 3.788 | 4,339,925 |
| 2024-01-18 | 4.480 | 4.560 | 4.440 | 4.520 | 3.788 | 3,949,700 |
| 2024-01-17 | 4.540 | 4.580 | 4.460 | 4.500 | 3.771 | 7,216,112 |
| 2024-01-16 | 4.560 | 4.660 | 4.540 | 4.560 | 3.821 | 5,512,157 |
| 2024-01-15 | 4.620 | 4.700 | 4.560 | 4.580 | 3.838 | 3,664,572 |
| 2024-01-12 | 4.520 | 4.640 | 4.520 | 4.600 | 3.855 | 5,144,631 |
| 2024-01-11 | 4.560 | 4.600 | 4.500 | 4.500 | 3.771 | 4,512,122 |
| 2024-01-10 | 4.720 | 4.720 | 4.500 | 4.520 | 3.788 | 17,377,660 |
| 2024-01-09 | 4.880 | 4.920 | 4.720 | 4.720 | 3.955 | 18,056,330 |
| 2024-01-08 | 4.760 | 4.840 | 4.720 | 4.780 | 4.006 | 8,143,627 |
| 2024-01-05 | 4.860 | 4.880 | 4.720 | 4.740 | 3.972 | 17,311,770 |
| 2024-01-04 | 4.700 | 4.940 | 4.660 | 4.820 | 4.039 | 43,944,512 |
| 2024-01-03 | 4.760 | 4.860 | 4.660 | 4.700 | 3.939 | 42,328,340 |
| 2024-01-02 | 4.620 | 4.860 | 4.580 | 4.800 | 4.022 | 68,921,844 |
| 2023-12-28 | 4.220 | 4.480 | 4.220 | 4.480 | 3.754 | 41,381,793 |
| 2023-12-27 | 4.220 | 4.220 | 4.180 | 4.200 | 3.520 | 5,140,301 |
| 2023-12-26 | 4.180 | 4.340 | 4.160 | 4.180 | 3.503 | 14,225,080 |
| 2023-12-25 | 4.200 | 4.240 | 4.160 | 4.180 | 3.503 | 3,711,152 |
| 2023-12-22 | 4.240 | 4.300 | 4.100 | 4.200 | 3.520 | 18,299,369 |
| 2023-12-21 | 4.180 | 4.340 | 4.120 | 4.240 | 3.553 | 24,399,080 |
| 2023-12-20 | 4.120 | 4.200 | 4.060 | 4.200 | 3.520 | 20,848,039 |
| 2023-12-19 | 3.980 | 4.100 | 3.920 | 4.100 | 3.436 | 16,602,020 |
| 2023-12-18 | 3.900 | 4.240 | 3.900 | 3.980 | 3.335 | 46,806,031 |
| 2023-12-15 | 3.940 | 4.020 | 3.880 | 3.920 | 3.285 | 12,376,790 |
| 2023-12-14 | 3.860 | 3.940 | 3.840 | 3.920 | 3.285 | 6,485,813 |
| 2023-12-13 | 3.860 | 3.860 | 3.800 | 3.860 | 3.235 | 3,655,408 |
| 2023-12-12 | 3.860 | 3.880 | 3.820 | 3.860 | 3.235 | 2,242,643 |
| 2023-12-08 | 3.880 | 3.900 | 3.800 | 3.860 | 3.235 | 5,904,952 |
| 2023-12-07 | 3.880 | 3.920 | 3.860 | 3.860 | 3.235 | 3,345,650 |
| 2023-12-06 | 3.900 | 3.940 | 3.860 | 3.900 | 3.268 | 19,808,311 |
| 2023-12-04 | 3.820 | 3.920 | 3.820 | 3.880 | 3.251 | 13,767,900 |
| 2023-12-01 | 3.980 | 3.980 | 3.860 | 3.860 | 3.235 | 10,637,000 |
| 2023-11-30 | 3.880 | 3.980 | 3.880 | 3.940 | 3.302 | 11,488,100 |
| 2023-11-29 | 4.020 | 4.080 | 3.840 | 3.900 | 3.268 | 24,437,711 |
| 2023-11-28 | 3.980 | 4.080 | 3.980 | 4.020 | 3.369 | 18,081,080 |
| 2023-11-27 | 3.860 | 4.080 | 3.860 | 3.960 | 3.319 | 17,282,770 |
| 2023-11-24 | 3.820 | 4.100 | 3.820 | 3.900 | 3.268 | 50,534,000 |
| 2023-11-23 | 3.820 | 3.880 | 3.780 | 3.800 | 3.184 | 8,869,273 |
| 2023-11-22 | 3.900 | 3.960 | 3.800 | 3.820 | 3.201 | 12,096,860 |
| 2023-11-21 | 3.900 | 4.020 | 3.860 | 3.920 | 3.285 | 18,971,311 |
| 2023-11-20 | 3.800 | 3.920 | 3.760 | 3.900 | 3.268 | 13,061,810 |
| 2023-11-17 | 3.780 | 3.840 | 3.740 | 3.760 | 3.151 | 6,439,457 |
| 2023-11-16 | 3.920 | 3.960 | 3.760 | 3.780 | 3.168 | 19,556,090 |
| 2023-11-15 | 3.820 | 4.080 | 3.780 | 3.980 | 3.335 | 17,451,930 |
| 2023-11-14 | 3.760 | 3.840 | 3.720 | 3.720 | 3.117 | 17,328,641 |
| 2023-11-13 | 3.920 | 3.920 | 3.720 | 3.740 | 3.134 | 6,689,160 |
| 2023-11-10 | 3.940 | 4.040 | 3.880 | 3.900 | 3.268 | 14,407,600 |
| 2023-11-09 | 3.940 | 4.100 | 3.840 | 4.040 | 3.386 | 18,309,160 |
| 2023-11-08 | 4.420 | 4.440 | 3.880 | 3.960 | 3.319 | 47,978,781 |
| 2023-11-07 | 4.280 | 4.380 | 4.200 | 4.360 | 3.654 | 49,809,273 |
| 2023-11-06 | 3.900 | 4.440 | 3.900 | 4.340 | 3.637 | 132,342,000 |
| 2023-11-03 | 3.840 | 3.920 | 3.760 | 3.860 | 3.235 | 17,973,850 |
| 2023-11-02 | 3.700 | 3.860 | 3.620 | 3.860 | 3.235 | 25,421,980 |
| 2023-11-01 | 3.820 | 3.940 | 3.580 | 3.660 | 3.067 | 41,597,480 |
| 2023-10-31 | 3.900 | 3.940 | 3.600 | 3.820 | 3.201 | 58,846,449 |
| 2023-10-30 | 3.000 | 4.240 | 2.980 | 3.980 | 3.335 | 373,111,812 |
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.