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
2025-07-22	4.780	4.820	4.600	4.780	4.324	629,600
2025-07-21	4.860	4.860	4.760	4.760	4.306	418,600
2025-07-18	4.740	4.840	4.680	4.840	4.378	1,280,901
2025-07-17	4.540	4.760	4.520	4.740	4.288	1,368,964
2025-07-16	4.520	4.580	4.520	4.580	4.143	280,702
2025-07-15	4.640	4.660	4.520	4.520	4.089	1,295,800
2025-07-14	4.620	4.660	4.600	4.640	4.197	360,040
2025-07-11	4.520	4.720	4.500	4.620	4.179	22,570,721
2025-07-09	4.660	4.660	4.560	4.580	4.143	550,400
2025-07-08	4.420	4.600	4.420	4.600	4.161	785,800
2025-07-07	4.500	4.520	4.420	4.480	4.053	612,900
2025-07-04	4.500	4.520	4.460	4.500	4.071	399,500
2025-07-03	4.500	4.540	4.380	4.460	4.035	534,600
2025-07-02	4.440	4.500	4.360	4.500	4.071	625,710
2025-07-01	4.500	4.500	4.380	4.380	3.962	174,402
2025-06-30	4.320	4.500	4.300	4.500	4.071	471,300
2025-06-27	4.300	4.420	4.300	4.400	3.980	165,000
2025-06-26	4.280	4.420	4.280	4.300	3.890	107,042
2025-06-25	4.260	4.360	4.260	4.280	3.872	224,002
2025-06-24	4.200	4.320	4.200	4.280	3.872	522,181
2025-06-23	4.140	4.260	4.140	4.200	3.799	225,500
2025-06-20	4.320	4.360	4.280	4.280	3.872	505,501
2025-06-19	4.280	4.340	4.280	4.340	3.926	120,000
2025-06-18	4.300	4.340	4.300	4.340	3.926	19,200
2025-06-17	4.320	4.380	4.280	4.280	3.872	427,503
2025-06-16	4.360	4.360	4.280	4.300	3.890	194,000
2025-06-13	4.340	4.360	4.280	4.360	3.944	480,400
2025-06-12	4.420	4.420	4.320	4.340	3.926	493,500
2025-06-11	4.480	4.480	4.400	4.440	4.017	376,300
2025-06-10	4.400	4.460	4.400	4.460	4.035	639,600
2025-06-09	4.400	4.460	4.400	4.460	4.035	858,100
2025-06-06	4.500	4.500	4.400	4.400	3.980	991,603
2025-06-05	4.460	4.500	4.400	4.500	4.071	1,080,900
2025-06-04	4.480	4.480	4.400	4.480	4.053	1,625,500
2025-05-30	4.420	4.480	4.380	4.480	4.053	1,127,305
2025-05-29	4.380	4.480	4.380	4.480	4.053	565,800
2025-05-28	4.480	4.480	4.380	4.480	4.053	1,173,500
2025-05-27	4.560	4.560	4.360	4.360	3.944	5,525,647
2025-05-26	4.600	4.660	4.520	4.560	4.125	3,315,002
2025-05-23	4.480	4.600	4.480	4.600	4.161	1,162,501
2025-05-22	4.520	4.560	4.480	4.520	4.089	327,200
2025-05-21	4.520	4.540	4.500	4.500	4.071	466,318
2025-05-20	4.640	4.640	4.480	4.560	4.125	535,039
2025-05-19	4.560	4.620	4.500	4.560	4.125	3,206,100
2025-05-16	4.480	4.540	4.420	4.540	4.107	1,044,700
2025-05-15	4.540	4.540	4.460	4.500	4.071	363,921
2025-05-14	4.500	4.600	4.400	4.480	4.053	601,131
2025-05-13	4.240	4.320	4.180	4.320	3.908	513,600
2025-05-09	4.140	4.240	4.100	4.200	3.799	542,500
2025-05-08	4.120	4.180	4.120	4.140	3.745	355,600
2025-05-07	4.120	4.240	4.100	4.120	3.727	506,500
2025-05-06	4.100	4.160	4.060	4.140	3.745	325,800
2025-05-02	4.100	4.180	4.040	4.120	3.727	551,200
2025-04-30	4.160	4.220	4.100	4.160	3.763	522,919
2025-04-29	4.260	4.260	4.100	4.120	3.727	262,900
2025-04-28	4.060	4.100	4.060	4.100	3.709	498,101
2025-04-25	4.120	4.120	4.080	4.080	3.691	465,100
2025-04-24	4.980	4.980	4.100	4.120	3.727	153,701
2025-04-23	4.080	4.180	4.060	4.180	3.781	621,600
2025-04-22	4.020	4.080	4.020	4.080	3.691	1,087,400

← NewerPage 6 of 13 · 760 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.