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
2026-01-19	4.580	4.600	4.560	4.580	4.210	76,700
2026-01-16	4.560	4.580	4.560	4.560	4.192	172,201
2026-01-15	4.520	4.560	4.520	4.560	4.192	6,100
2026-01-14	4.520	4.560	4.500	4.540	4.173	771,702
2026-01-13	4.520	4.600	4.520	4.520	4.155	11,600
2026-01-12	4.520	4.600	4.520	4.520	4.155	28,501
2026-01-09	4.520	4.560	4.520	4.540	4.173	23,600
2026-01-08	4.520	4.580	4.520	4.520	4.155	4,401
2026-01-07	4.520	4.600	4.500	4.500	4.136	17,900
2026-01-06	4.580	4.600	4.540	4.540	4.173	1,405
2026-01-05	4.560	4.580	4.560	4.580	4.210	1,400
2025-12-30	4.480	4.560	4.480	4.560	4.192	183,100
2025-12-29	4.500	4.520	4.480	4.500	4.136	170,800
2025-12-26	4.600	4.600	4.480	4.540	4.173	165,200
2025-12-25	4.520	4.640	4.500	4.600	4.228	57,300
2025-12-24	4.540	4.540	4.500	4.520	4.155	132,400
2025-12-23	4.480	4.740	4.480	4.560	4.192	548,200
2025-12-22	4.500	4.680	4.480	4.480	4.118	181,600
2025-12-19	4.500	4.540	4.480	4.520	4.155	120,800
2025-12-18	4.520	4.700	4.500	4.500	4.136	284,600
2025-12-17	4.520	4.520	4.500	4.520	4.155	134,700
2025-12-16	4.520	4.600	4.520	4.580	4.210	146,600
2025-12-15	4.660	4.660	4.520	4.560	4.192	145,519
2025-12-12	4.540	4.560	4.520	4.560	4.192	122,300
2025-12-11	4.560	4.580	4.540	4.580	4.210	220,600
2025-12-09	4.560	4.580	4.560	4.560	4.192	131,100
2025-12-08	4.560	4.580	4.560	4.580	4.210	127,800
2025-12-04	4.600	4.800	4.540	4.620	4.247	196,500
2025-12-03	4.560	4.640	4.560	4.640	4.265	277,900
2025-12-02	4.560	4.600	4.560	4.580	4.210	121,700
2025-12-01	4.580	4.600	4.560	4.580	4.210	525,938
2025-11-28	4.640	4.640	4.580	4.580	4.210	197,600
2025-11-27	4.560	4.640	4.560	4.640	4.265	125,900
2025-11-26	4.600	4.600	4.560	4.560	4.192	142,319
2025-11-25	4.640	4.640	4.560	4.580	4.210	130,500
2025-11-24	4.700	4.700	4.620	4.620	4.247	145,800
2025-11-21	4.740	4.760	4.720	4.720	4.339	140,600
2025-11-20	4.700	4.960	4.680	4.720	4.339	240,500
2025-11-19	4.860	4.880	4.600	4.660	4.283	171,819
2025-11-18	4.700	4.940	4.700	4.860	4.467	64,019
2025-11-17	4.580	4.980	4.560	4.700	4.320	367,305
2025-11-14	4.620	4.620	4.580	4.580	4.210	263,300
2025-11-13	4.680	4.680	4.580	4.580	4.210	529,800
2025-11-12	4.660	4.700	4.580	4.680	4.302	129,700
2025-11-11	4.720	4.720	4.580	4.680	4.302	3,324,466
2025-11-10	4.600	4.700	4.580	4.680	4.302	124,500
2025-11-07	4.620	4.680	4.580	4.680	4.302	578,100
2025-11-06	4.640	4.660	4.620	4.660	4.283	135,500
2025-11-05	4.640	4.660	4.620	4.660	4.283	2,084,800
2025-11-04	4.680	4.680	4.660	4.660	4.283	309,100
2025-11-03	4.700	4.720	4.660	4.700	4.320	299,900
2025-10-31	4.700	4.720	4.660	4.680	4.302	502,200
2025-10-30	4.740	4.740	4.700	4.700	4.320	354,000
2025-10-29	4.720	4.740	4.700	4.740	4.357	240,501
2025-10-28	4.740	4.740	4.720	4.740	4.357	131,400
2025-10-27	4.720	4.760	4.700	4.740	4.357	136,300
2025-10-24	4.760	4.760	4.720	4.740	4.357	487,700
2025-10-22	4.760	4.780	4.740	4.740	4.357	1,352,500
2025-10-21	4.760	4.780	4.760	4.760	4.375	182,800
2025-10-20	4.760	4.800	4.740	4.760	4.375	165,400

← NewerPage 4 of 4 · 240 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.