P.S.P. Specialties Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	7.600	7.600	7.400	7.500	7.212	2,925,100
2026-07-16	7.550	7.700	7.500	7.550	7.260	2,237,702
2026-07-15	7.600	7.750	7.450	7.500	7.212	4,414,020
2026-07-14	7.250	7.650	7.150	7.650	7.356	6,606,604
2026-07-13	7.100	7.300	7.100	7.250	6.971	2,817,101
2026-07-10	7.000	7.450	6.900	7.250	6.971	5,634,200
2026-07-09	7.100	7.500	7.000	7.050	6.779	3,896,968
2026-07-08	6.850	7.100	6.750	7.100	6.827	4,038,660
2026-07-07	6.300	6.850	6.150	6.850	6.587	8,557,100
2026-07-06	6.150	6.350	6.150	6.300	6.058	340,700
2026-07-03	6.200	6.300	6.050	6.300	6.058	4,688,401
2026-07-02	6.450	6.500	6.200	6.300	6.058	1,008,000
2026-07-01	6.600	6.650	6.400	6.450	6.202	584,400
2026-06-30	6.200	6.600	6.200	6.550	6.298	1,543,000
2026-06-29	6.050	6.350	6.050	6.200	5.962	845,600
2026-06-26	6.200	6.200	6.000	6.150	5.914	2,026,500
2026-06-25	6.550	6.600	6.250	6.250	6.010	4,409,401
2026-06-24	6.500	6.600	6.500	6.600	6.346	318,600
2026-06-23	6.600	6.600	6.500	6.500	6.250	1,131,300
2026-06-22	6.450	6.650	6.300	6.650	6.394	1,638,501
2026-06-19	6.700	6.700	6.450	6.550	6.298	2,861,200
2026-06-18	6.650	6.700	6.550	6.650	6.394	1,504,900
2026-06-17	6.300	6.700	6.300	6.550	6.298	4,214,186
2026-06-16	6.150	6.450	5.900	6.250	6.010	4,799,809
2026-06-15	5.850	6.000	5.850	6.000	5.769	42,934,000
2026-06-12	5.900	5.900	5.800	5.900	5.673	780,100
2026-06-11	5.800	5.950	5.700	5.850	5.625	1,253,900
2026-06-10	6.000	6.000	5.800	5.800	5.577	1,390,600
2026-06-09	5.950	6.050	5.700	5.950	5.721	1,723,722
2026-06-08	5.750	5.900	5.600	5.900	5.673	1,739,182
2026-06-05	5.200	5.950	5.150	5.850	5.625	2,765,114
2026-06-04	4.700	5.300	4.700	5.250	5.048	2,336,548
2026-06-02	4.640	4.700	4.580	4.700	4.519	1,603,700
2026-05-29	4.560	4.640	4.560	4.620	4.442	1,214,600
2026-05-28	4.560	4.620	4.560	4.560	4.385	234,400
2026-05-27	4.620	4.640	4.600	4.600	4.423	494,901
2026-05-26	4.540	4.620	4.540	4.620	4.442	616,521
2026-05-25	4.540	4.580	4.500	4.580	4.404	639,200
2026-05-22	4.520	4.600	4.500	4.560	4.385	1,256,700
2026-05-21	4.520	4.540	4.520	4.540	4.365	64,000
2026-05-20	4.540	4.540	4.520	4.520	4.346	163,700
2026-05-19	4.500	4.540	4.500	4.540	4.365	127,800
2026-05-18	4.520	4.520	4.500	4.500	4.327	198,500
2026-05-15	4.500	4.560	4.500	4.500	4.327	166,300
2026-05-14	4.500	4.520	4.480	4.520	4.346	307,200
2026-05-13	4.500	4.520	4.480	4.500	4.327	228,100
2026-05-12	4.500	4.520	4.480	4.500	4.327	144,900
2026-05-11	4.500	4.500	4.500	4.500	4.327	43,000
2026-05-08	4.500	4.520	4.480	4.520	4.346	55,444
2026-05-07	4.460	4.520	4.460	4.500	4.327	180,300
2026-05-06	4.460	4.480	4.440	4.440	4.269	46,800
2026-05-05	4.540	4.540	4.460	4.460	4.289	86,505
2026-04-30	4.500	4.520	4.460	4.520	4.346	89,900
2026-04-29	4.500	4.500	4.480	4.500	4.327	65,501
2026-04-28	4.500	4.500	4.420	4.500	4.327	39,100
2026-04-27	4.520	4.520	4.440	4.500	4.327	27,600
2026-04-24	4.380	4.480	4.380	4.480	4.308	114,300
2026-04-23	4.420	4.420	4.380	4.400	4.231	8,800
2026-04-22	4.420	4.420	4.420	4.420	4.250	28,800
2026-04-21	4.380	4.420	4.340	4.400	4.231	58,701

← NewerPage 2 of 13 · 759 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.