P.S.P. Specialties Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 4.760 | 4.800 | 4.740 | 4.760 | 4.375 | 165,400 |
| 2025-10-17 | 4.740 | 4.760 | 4.740 | 4.760 | 4.375 | 218,200 |
| 2025-10-16 | 4.760 | 4.820 | 4.740 | 4.820 | 4.430 | 146,003 |
| 2025-10-15 | 4.760 | 4.800 | 4.760 | 4.800 | 4.412 | 152,316 |
| 2025-10-14 | 4.880 | 4.880 | 4.760 | 4.760 | 4.375 | 1,133,000 |
| 2025-10-10 | 4.900 | 4.900 | 4.860 | 4.860 | 4.467 | 206,901 |
| 2025-10-09 | 4.880 | 4.940 | 4.880 | 4.900 | 4.504 | 340,400 |
| 2025-10-08 | 4.900 | 4.920 | 4.860 | 4.900 | 4.504 | 272,000 |
| 2025-10-07 | 4.900 | 4.940 | 4.860 | 4.920 | 4.522 | 325,897 |
| 2025-10-06 | 4.940 | 4.940 | 4.880 | 4.900 | 4.504 | 1,670,801 |
| 2025-10-03 | 5.000 | 5.000 | 4.880 | 4.920 | 4.522 | 782,703 |
| 2025-10-02 | 5.050 | 5.050 | 5.000 | 5.050 | 4.568 | 1,189,804 |
| 2025-10-01 | 5.000 | 5.050 | 4.980 | 5.000 | 4.523 | 1,014,250 |
| 2025-09-30 | 5.000 | 5.100 | 4.980 | 5.000 | 4.523 | 309,610 |
| 2025-09-29 | 4.960 | 5.300 | 4.960 | 5.000 | 4.523 | 986,113 |
| 2025-09-26 | 4.980 | 4.980 | 4.980 | 4.980 | 4.505 | 128,600 |
| 2025-09-25 | 5.000 | 5.000 | 4.940 | 4.960 | 4.487 | 313,600 |
| 2025-09-24 | 4.920 | 5.000 | 4.920 | 4.940 | 4.469 | 361,300 |
| 2025-09-23 | 5.000 | 5.000 | 4.920 | 4.920 | 4.451 | 322,003 |
| 2025-09-22 | 5.050 | 5.050 | 4.980 | 5.000 | 4.523 | 163,000 |
| 2025-09-19 | 5.100 | 5.100 | 5.050 | 5.050 | 4.568 | 242,300 |
| 2025-09-18 | 5.050 | 5.100 | 4.940 | 5.100 | 4.614 | 217,820 |
| 2025-09-17 | 5.000 | 5.050 | 4.940 | 5.000 | 4.523 | 67,300 |
| 2025-09-16 | 5.000 | 5.000 | 4.920 | 5.000 | 4.523 | 77,600 |
| 2025-09-15 | 4.920 | 5.050 | 4.900 | 5.000 | 4.523 | 126,701 |
| 2025-09-12 | 4.980 | 5.000 | 4.900 | 5.000 | 4.523 | 181,819 |
| 2025-09-11 | 4.960 | 4.960 | 4.920 | 4.920 | 4.451 | 2,600 |
| 2025-09-10 | 4.820 | 4.960 | 4.820 | 4.880 | 4.415 | 72,470 |
| 2025-09-09 | 4.980 | 5.000 | 4.820 | 4.820 | 4.360 | 1,111,458 |
| 2025-09-08 | 4.940 | 5.100 | 4.940 | 4.980 | 4.505 | 48,406 |
| 2025-09-05 | 4.920 | 5.050 | 4.920 | 5.050 | 4.568 | 61,000 |
| 2025-09-04 | 4.840 | 4.940 | 4.840 | 4.920 | 4.451 | 46,400 |
| 2025-09-03 | 4.940 | 5.000 | 4.940 | 4.940 | 4.469 | 67,000 |
| 2025-09-02 | 4.940 | 4.960 | 4.880 | 4.960 | 4.487 | 83,300 |
| 2025-09-01 | 4.920 | 4.960 | 4.920 | 4.960 | 4.487 | 40,600 |
| 2025-08-29 | 4.980 | 4.980 | 4.940 | 4.980 | 4.505 | 21,700 |
| 2025-08-28 | 4.980 | 4.980 | 4.960 | 4.980 | 4.505 | 55,600 |
| 2025-08-27 | 4.980 | 5.000 | 4.980 | 4.980 | 4.505 | 29,300 |
| 2025-08-26 | 5.000 | 5.000 | 4.980 | 5.000 | 4.523 | 13,104 |
| 2025-08-25 | 5.050 | 5.050 | 4.980 | 5.000 | 4.523 | 16,000 |
| 2025-08-22 | 4.980 | 5.000 | 4.980 | 5.000 | 4.523 | 2,054,500 |
| 2025-08-21 | 5.000 | 5.000 | 4.980 | 5.000 | 4.523 | 26,400 |
| 2025-08-20 | 5.000 | 5.100 | 4.980 | 5.050 | 4.568 | 2,445,500 |
| 2025-08-19 | 4.980 | 5.100 | 4.980 | 5.000 | 4.523 | 348,019 |
| 2025-08-18 | 5.000 | 5.050 | 4.980 | 5.050 | 4.568 | 270,600 |
| 2025-08-15 | 5.100 | 5.150 | 4.940 | 5.100 | 4.614 | 980,731 |
| 2025-08-14 | 5.000 | 5.000 | 4.800 | 5.000 | 4.523 | 2,316,101 |
| 2025-08-13 | 4.860 | 5.050 | 4.860 | 4.860 | 4.396 | 783,800 |
| 2025-08-08 | 4.840 | 4.900 | 4.820 | 4.820 | 4.360 | 116,111 |
| 2025-08-07 | 4.820 | 4.900 | 4.800 | 4.840 | 4.378 | 901,516 |
| 2025-08-06 | 4.780 | 4.900 | 4.740 | 4.800 | 4.342 | 1,115,819 |
| 2025-08-05 | 4.800 | 4.820 | 4.780 | 4.800 | 4.342 | 259,810 |
| 2025-08-04 | 4.800 | 4.800 | 4.760 | 4.780 | 4.324 | 281,000 |
| 2025-08-01 | 4.800 | 4.840 | 4.720 | 4.780 | 4.324 | 343,616 |
| 2025-07-31 | 4.780 | 4.800 | 4.740 | 4.780 | 4.324 | 254,900 |
| 2025-07-30 | 4.840 | 4.900 | 4.760 | 4.780 | 4.324 | 717,704 |
| 2025-07-29 | 4.780 | 4.840 | 4.760 | 4.840 | 4.378 | 520,000 |
| 2025-07-25 | 4.700 | 4.820 | 4.700 | 4.800 | 4.342 | 386,795 |
| 2025-07-24 | 4.740 | 4.780 | 4.700 | 4.720 | 4.270 | 198,900 |
| 2025-07-23 | 4.780 | 4.820 | 4.700 | 4.720 | 4.270 | 507,700 |
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.