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
2026-04-20	4.360	4.460	4.360	4.400	4.231	7,700
2026-04-17	4.420	4.420	4.360	4.360	4.192	7,200
2026-04-16	4.420	4.420	4.420	4.420	4.250	3,600
2026-04-10	4.380	4.420	4.360	4.420	4.250	3,700
2026-04-09	4.380	4.400	4.380	4.380	4.212	9,370
2026-04-08	4.360	4.380	4.260	4.380	4.212	151,000
2026-04-07	4.380	4.380	4.220	4.300	4.135	265,201
2026-04-03	4.400	4.400	4.360	4.380	4.212	41,304
2026-04-02	4.300	4.380	4.300	4.380	4.212	114,600
2026-04-01	4.340	4.360	4.300	4.300	4.135	108,726
2026-03-31	4.300	4.340	4.300	4.340	4.173	69,000
2026-03-30	4.460	4.460	4.280	4.300	4.135	87,340
2026-03-27	4.400	4.420	4.320	4.340	4.173	10,600
2026-03-26	4.340	4.400	4.260	4.340	4.173	223,100
2026-03-25	4.360	4.400	4.340	4.340	4.173	7,340
2026-03-24	4.300	4.320	4.280	4.300	4.135	116,121
2026-03-23	4.380	4.480	4.300	4.320	4.154	210,500
2026-03-20	4.440	4.440	4.380	4.400	4.231	84,000
2026-03-19	4.480	4.480	4.420	4.420	4.250	62,200
2026-03-18	4.480	4.540	4.480	4.500	4.327	282,000
2026-03-17	4.460	4.460	4.440	4.460	4.289	16,300
2026-03-16	4.480	4.480	4.440	4.440	4.269	50,100
2026-03-13	4.500	4.500	4.440	4.480	4.308	112,630
2026-03-12	4.460	4.500	4.440	4.500	4.327	458,702
2026-03-11	4.520	4.580	4.480	4.540	4.173	23,130,189
2026-03-10	4.520	4.580	4.480	4.500	4.136	7,786,400
2026-03-09	4.400	4.520	4.400	4.520	4.155	292,300
2026-03-06	4.480	4.500	4.480	4.500	4.136	515,700
2026-03-05	4.500	4.520	4.480	4.480	4.118	363,005
2026-03-04	4.420	4.500	4.380	4.500	4.136	1,107,400
2026-03-02	4.440	4.480	4.420	4.420	4.063	482,200
2026-02-27	4.540	4.580	4.500	4.520	4.155	696,502
2026-02-26	4.520	4.520	4.480	4.520	4.155	208,222
2026-02-25	4.520	4.520	4.480	4.500	4.136	1,261,118
2026-02-24	4.520	4.520	4.480	4.520	4.155	350,401
2026-02-23	4.520	4.520	4.500	4.520	4.155	220,544
2026-02-20	4.520	4.520	4.500	4.500	4.136	69,927
2026-02-19	4.520	4.540	4.500	4.500	4.136	317,029
2026-02-18	4.520	4.540	4.480	4.500	4.136	957,701
2026-02-17	4.540	4.540	4.480	4.480	4.118	680,800
2026-02-16	4.520	4.540	4.460	4.500	4.136	4,762,400
2026-02-13	4.480	4.540	4.460	4.480	4.118	1,519,500
2026-02-12	4.420	4.480	4.420	4.440	4.081	52,700
2026-02-11	4.520	4.540	4.420	4.420	4.063	1,021,800
2026-02-10	4.500	4.520	4.480	4.500	4.136	68,600
2026-02-09	4.540	4.560	4.440	4.500	4.136	1,097,601
2026-02-06	4.520	4.540	4.500	4.540	4.173	31,200
2026-02-05	4.500	4.520	4.500	4.520	4.155	68,700
2026-02-04	4.560	4.560	4.480	4.480	4.118	425,213
2026-02-03	4.580	4.580	4.500	4.540	4.173	140,900
2026-02-02	4.580	4.580	4.540	4.580	4.210	62,902
2026-01-30	4.600	4.600	4.600	4.600	4.228	18,100
2026-01-29	4.600	4.600	4.560	4.580	4.210	119,201
2026-01-28	4.580	4.580	4.580	4.580	4.210	11,100
2026-01-27	4.560	4.580	4.560	4.580	4.210	50,500
2026-01-26	4.540	4.580	4.540	4.580	4.210	33,300
2026-01-23	4.560	4.560	4.540	4.560	4.192	94,900
2026-01-22	4.580	4.580	4.560	4.560	4.192	32,400
2026-01-21	4.540	4.580	4.540	4.560	4.192	75,000
2026-01-20	4.600	4.600	4.580	4.580	4.210	83,901

← NewerPage 3 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.