P.S.P. Specialties Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 4.080 | 4.080 | 4.020 | 4.020 | 3.637 | 460,900 |
| 2025-04-18 | 4.020 | 4.100 | 4.020 | 4.080 | 3.691 | 550,200 |
| 2025-04-17 | 4.060 | 4.080 | 4.040 | 4.080 | 3.691 | 206,700 |
| 2025-04-16 | 4.020 | 4.060 | 4.020 | 4.040 | 3.655 | 348,501 |
| 2025-04-11 | 3.960 | 4.020 | 3.920 | 4.000 | 3.619 | 28,062,811 |
| 2025-04-10 | 4.000 | 4.000 | 3.900 | 3.920 | 3.546 | 291,601 |
| 2025-04-09 | 3.900 | 3.980 | 3.900 | 3.920 | 3.546 | 51,400 |
| 2025-04-08 | 3.960 | 3.980 | 3.900 | 3.900 | 3.528 | 956,306 |
| 2025-04-04 | 4.020 | 4.020 | 3.980 | 4.000 | 3.619 | 182,500 |
| 2025-04-03 | 4.020 | 4.040 | 4.000 | 4.020 | 3.637 | 75,000 |
| 2025-04-02 | 4.000 | 4.040 | 4.000 | 4.000 | 3.619 | 332,300 |
| 2025-04-01 | 3.980 | 4.040 | 3.980 | 4.000 | 3.619 | 30,700 |
| 2025-03-31 | 4.040 | 4.040 | 3.980 | 3.980 | 3.600 | 173,901 |
| 2025-03-28 | 4.040 | 4.040 | 4.040 | 4.040 | 3.655 | 400 |
| 2025-03-27 | 4.060 | 4.060 | 4.040 | 4.040 | 3.655 | 35,800 |
| 2025-03-26 | 4.060 | 4.060 | 4.060 | 4.060 | 3.673 | 12,401 |
| 2025-03-25 | 4.080 | 4.100 | 4.060 | 4.100 | 3.709 | 64,700 |
| 2025-03-24 | 4.080 | 4.100 | 4.040 | 4.100 | 3.709 | 104,900 |
| 2025-03-21 | 4.100 | 4.100 | 4.040 | 4.080 | 3.691 | 42,800 |
| 2025-03-20 | 4.100 | 4.100 | 4.040 | 4.100 | 3.709 | 331,610 |
| 2025-03-19 | 4.140 | 4.140 | 4.080 | 4.100 | 3.709 | 59,400 |
| 2025-03-18 | 4.180 | 4.180 | 4.040 | 4.160 | 3.763 | 128,200 |
| 2025-03-17 | 4.120 | 4.120 | 4.040 | 4.040 | 3.655 | 154,906 |
| 2025-03-14 | 4.100 | 4.140 | 4.100 | 4.120 | 3.727 | 64,100 |
| 2025-03-13 | 4.120 | 4.120 | 4.100 | 4.120 | 3.727 | 24,101 |
| 2025-03-12 | 4.140 | 4.140 | 4.100 | 4.140 | 3.609 | 74,315 |
| 2025-03-11 | 4.140 | 4.140 | 4.060 | 4.140 | 3.609 | 625,701 |
| 2025-03-10 | 4.160 | 4.160 | 4.080 | 4.140 | 3.609 | 723,701 |
| 2025-03-07 | 4.100 | 4.120 | 4.060 | 4.120 | 3.592 | 1,518,614 |
| 2025-03-06 | 4.100 | 4.140 | 4.080 | 4.100 | 3.575 | 1,671,002 |
| 2025-03-05 | 4.200 | 4.200 | 4.060 | 4.120 | 3.592 | 567,455 |
| 2025-03-04 | 4.080 | 4.100 | 4.020 | 4.100 | 3.575 | 629,700 |
| 2025-03-03 | 4.000 | 4.080 | 4.000 | 4.040 | 3.522 | 27,132 |
| 2025-02-28 | 4.180 | 4.180 | 4.040 | 4.040 | 3.522 | 35,101 |
| 2025-02-27 | 4.020 | 4.180 | 4.020 | 4.180 | 3.644 | 36,300 |
| 2025-02-26 | 4.020 | 4.100 | 4.020 | 4.020 | 3.505 | 115,003 |
| 2025-02-25 | 4.200 | 4.200 | 4.100 | 4.100 | 3.575 | 21,800 |
| 2025-02-24 | 4.180 | 4.180 | 4.140 | 4.180 | 3.644 | 19,003 |
| 2025-02-21 | 4.180 | 4.200 | 4.180 | 4.200 | 3.662 | 10,400 |
| 2025-02-20 | 4.200 | 4.200 | 4.180 | 4.200 | 3.662 | 32,700 |
| 2025-02-19 | 4.180 | 4.200 | 4.180 | 4.180 | 3.644 | 32,500 |
| 2025-02-18 | 4.180 | 4.200 | 4.140 | 4.180 | 3.644 | 82,100 |
| 2025-02-17 | 4.200 | 4.200 | 4.160 | 4.160 | 3.627 | 37,400 |
| 2025-02-14 | 4.160 | 4.200 | 4.140 | 4.180 | 3.644 | 56,111 |
| 2025-02-13 | 4.080 | 4.160 | 4.080 | 4.140 | 3.609 | 65,000 |
| 2025-02-11 | 4.000 | 4.120 | 4.000 | 4.120 | 3.592 | 194,800 |
| 2025-02-10 | 4.060 | 4.080 | 4.000 | 4.000 | 3.487 | 162,200 |
| 2025-02-07 | 3.960 | 4.100 | 3.960 | 4.000 | 3.487 | 1,102,310 |
| 2025-02-06 | 3.920 | 4.020 | 3.920 | 3.960 | 3.453 | 232,900 |
| 2025-02-05 | 3.940 | 3.960 | 3.940 | 3.940 | 3.435 | 47,600 |
| 2025-02-04 | 3.900 | 3.960 | 3.900 | 3.940 | 3.435 | 27,100 |
| 2025-02-03 | 3.940 | 3.940 | 3.880 | 3.900 | 3.400 | 299,205 |
| 2025-01-31 | 3.940 | 4.000 | 3.940 | 3.940 | 3.435 | 200,751 |
| 2025-01-30 | 3.900 | 3.980 | 3.900 | 3.940 | 3.435 | 39,220 |
| 2025-01-29 | 3.940 | 3.940 | 3.900 | 3.940 | 3.435 | 78,030 |
| 2025-01-28 | 3.900 | 3.960 | 3.900 | 3.900 | 3.400 | 280,100 |
| 2025-01-27 | 3.960 | 3.960 | 3.900 | 3.900 | 3.400 | 339,920 |
| 2025-01-24 | 3.960 | 3.960 | 3.940 | 3.960 | 3.453 | 105,600 |
| 2025-01-23 | 3.940 | 3.960 | 3.920 | 3.940 | 3.435 | 447,700 |
| 2025-01-22 | 3.960 | 3.980 | 3.940 | 3.940 | 3.435 | 352,502 |
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.