P.S.P. Specialties Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 4.240 | 4.580 | 3.440 | 3.440 | 2.883 | 152,035,906 |
| 2023-10-26 | 6.750 | 6.750 | 4.920 | 4.920 | 4.123 | 44,300,602 |
| 2023-10-25 | 7.800 | 7.950 | 7.000 | 7.050 | 5.908 | 37,090,672 |
| 2023-10-24 | 7.900 | 8.000 | 7.800 | 7.800 | 6.536 | 38,537,141 |
| 2023-10-20 | 8.100 | 8.200 | 7.800 | 7.950 | 6.662 | 47,878,152 |
| 2023-10-19 | 8.000 | 8.150 | 7.900 | 8.100 | 6.788 | 70,288,406 |
| 2023-10-18 | 8.000 | 8.150 | 7.950 | 8.000 | 6.704 | 37,013,352 |
| 2023-10-17 | 8.100 | 8.150 | 8.000 | 8.000 | 6.704 | 37,795,602 |
| 2023-10-16 | 8.200 | 8.200 | 8.050 | 8.050 | 6.746 | 2,901,751 |
| 2023-10-12 | 8.300 | 8.400 | 8.150 | 8.200 | 6.872 | 8,584,020 |
| 2023-10-11 | 8.000 | 8.500 | 8.000 | 8.350 | 6.997 | 17,460,789 |
| 2023-10-10 | 8.100 | 8.250 | 7.850 | 8.000 | 6.704 | 3,118,109 |
| 2023-10-09 | 8.400 | 8.450 | 8.000 | 8.000 | 6.704 | 18,596,699 |
| 2023-10-06 | 8.400 | 8.500 | 8.350 | 8.400 | 7.039 | 20,076,350 |
| 2023-10-05 | 8.400 | 8.450 | 8.350 | 8.400 | 7.039 | 52,876,539 |
| 2023-10-04 | 8.400 | 8.550 | 8.350 | 8.400 | 7.039 | 23,066,510 |
| 2023-10-03 | 8.450 | 8.550 | 8.350 | 8.400 | 7.039 | 17,244,721 |
| 2023-10-02 | 8.500 | 8.600 | 8.400 | 8.400 | 7.039 | 10,123,460 |
| 2023-09-29 | 8.650 | 8.700 | 8.350 | 8.500 | 7.123 | 33,215,922 |
| 2023-09-28 | 8.900 | 8.950 | 8.600 | 8.600 | 7.207 | 14,822,800 |
| 2023-09-27 | 9.000 | 9.100 | 8.850 | 8.850 | 7.416 | 9,361,711 |
| 2023-09-26 | 9.050 | 9.500 | 9.000 | 9.000 | 7.542 | 38,748,559 |
| 2023-09-25 | 9.400 | 9.650 | 8.900 | 9.000 | 7.542 | 66,657,633 |
| 2023-09-22 | 9.450 | 9.550 | 9.300 | 9.400 | 7.877 | 60,095,180 |
| 2023-09-21 | 9.500 | 9.600 | 9.450 | 9.450 | 7.919 | 14,423,380 |
| 2023-09-20 | 9.250 | 9.600 | 9.100 | 9.500 | 7.961 | 43,379,461 |
| 2023-09-19 | 8.800 | 9.300 | 8.800 | 9.250 | 7.752 | 58,322,461 |
| 2023-09-18 | 8.550 | 8.900 | 8.500 | 8.900 | 7.458 | 60,685,500 |
| 2023-09-15 | 8.550 | 8.600 | 8.400 | 8.550 | 7.165 | 14,876,530 |
| 2023-09-14 | 8.600 | 8.750 | 8.500 | 8.500 | 7.123 | 23,142,939 |
| 2023-09-13 | 8.500 | 8.750 | 8.450 | 8.600 | 7.207 | 21,490,789 |
| 2023-09-12 | 8.600 | 8.900 | 8.450 | 8.500 | 7.123 | 23,622,529 |
| 2023-09-11 | 10.700 | 10.700 | 8.050 | 8.450 | 7.081 | 56,223,539 |
| 2023-09-08 | 12.900 | 13.100 | 10.600 | 10.600 | 8.883 | 119,796,703 |
| 2023-09-07 | 12.400 | 12.800 | 12.400 | 12.700 | 10.643 | 11,567,900 |
| 2023-09-06 | 12.500 | 12.800 | 12.400 | 12.400 | 10.391 | 6,607,318 |
| 2023-09-05 | 12.900 | 13.900 | 12.600 | 12.600 | 10.559 | 57,837,719 |
| 2023-09-04 | 12.200 | 13.000 | 11.900 | 12.900 | 10.810 | 46,221,699 |
| 2023-09-01 | 11.100 | 12.100 | 11.000 | 12.000 | 10.056 | 57,321,102 |
| 2023-08-31 | 10.100 | 11.200 | 9.650 | 10.800 | 9.050 | 110,088,695 |
← NewerPage 13 of 13 · 760 trading days
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.