P.S.P. Specialties Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.960 | 4.060 | 3.880 | 3.960 | 3.453 | 1,223,000 |
| 2025-01-20 | 3.960 | 3.980 | 3.940 | 3.940 | 3.435 | 636,200 |
| 2025-01-17 | 3.980 | 4.100 | 3.960 | 4.000 | 3.487 | 877,201 |
| 2025-01-16 | 4.040 | 4.040 | 3.980 | 4.040 | 3.522 | 3,451,718 |
| 2025-01-15 | 4.000 | 4.080 | 4.000 | 4.080 | 3.557 | 57,505 |
| 2025-01-14 | 4.040 | 4.040 | 4.000 | 4.000 | 3.487 | 311,700 |
| 2025-01-13 | 4.040 | 4.040 | 4.000 | 4.040 | 3.522 | 2,020,119 |
| 2025-01-10 | 4.020 | 4.100 | 3.980 | 4.040 | 3.522 | 1,129,000 |
| 2025-01-09 | 4.080 | 4.180 | 4.040 | 4.040 | 3.522 | 1,597,012 |
| 2025-01-08 | 4.200 | 4.200 | 4.060 | 4.100 | 3.575 | 459,502 |
| 2025-01-07 | 4.120 | 4.200 | 4.060 | 4.100 | 3.575 | 1,250,000 |
| 2025-01-06 | 4.160 | 4.240 | 4.100 | 4.120 | 3.592 | 1,295,101 |
| 2025-01-03 | 4.280 | 4.280 | 4.140 | 4.160 | 3.627 | 1,230,081 |
| 2025-01-02 | 4.220 | 4.300 | 4.160 | 4.240 | 3.697 | 640,700 |
| 2024-12-30 | 4.220 | 4.300 | 4.160 | 4.220 | 3.679 | 129,376 |
| 2024-12-27 | 4.120 | 4.220 | 4.100 | 4.200 | 3.662 | 410,000 |
| 2024-12-26 | 4.200 | 4.240 | 4.060 | 4.100 | 3.575 | 1,233,600 |
| 2024-12-25 | 4.220 | 4.220 | 4.120 | 4.140 | 3.609 | 463,700 |
| 2024-12-24 | 4.140 | 4.300 | 4.140 | 4.140 | 3.609 | 78,400 |
| 2024-12-23 | 4.200 | 4.340 | 4.140 | 4.140 | 3.609 | 5,139,500 |
| 2024-12-20 | 4.260 | 4.280 | 4.120 | 4.120 | 3.592 | 1,759,702 |
| 2024-12-19 | 4.280 | 4.400 | 4.220 | 4.240 | 3.697 | 1,015,909 |
| 2024-12-18 | 4.300 | 4.360 | 4.260 | 4.260 | 3.714 | 513,000 |
| 2024-12-17 | 4.300 | 4.380 | 4.240 | 4.260 | 3.714 | 874,104 |
| 2024-12-16 | 4.360 | 4.380 | 4.300 | 4.300 | 3.749 | 1,213,200 |
| 2024-12-13 | 4.360 | 4.360 | 4.280 | 4.360 | 3.801 | 1,735,129 |
| 2024-12-12 | 4.380 | 4.400 | 4.360 | 4.380 | 3.819 | 265,000 |
| 2024-12-11 | 4.360 | 4.400 | 4.360 | 4.360 | 3.801 | 383,200 |
| 2024-12-09 | 4.340 | 4.400 | 4.340 | 4.380 | 3.819 | 283,102 |
| 2024-12-06 | 4.380 | 4.380 | 4.340 | 4.380 | 3.819 | 6,990,200 |
| 2024-12-04 | 4.420 | 4.460 | 4.340 | 4.380 | 3.819 | 859,200 |
| 2024-12-03 | 4.360 | 4.380 | 4.340 | 4.380 | 3.819 | 43,402 |
| 2024-12-02 | 4.380 | 4.380 | 4.340 | 4.360 | 3.801 | 136,630 |
| 2024-11-29 | 4.400 | 4.440 | 4.340 | 4.380 | 3.819 | 158,029 |
| 2024-11-28 | 4.300 | 4.360 | 4.280 | 4.320 | 3.766 | 959,581 |
| 2024-11-27 | 4.320 | 4.380 | 4.300 | 4.300 | 3.749 | 616,400 |
| 2024-11-26 | 4.340 | 4.380 | 4.320 | 4.320 | 3.766 | 485,900 |
| 2024-11-25 | 4.360 | 4.380 | 4.320 | 4.340 | 3.784 | 506,506 |
| 2024-11-22 | 4.380 | 4.400 | 4.340 | 4.380 | 3.819 | 309,976 |
| 2024-11-21 | 4.340 | 4.380 | 4.340 | 4.360 | 3.801 | 53,700 |
| 2024-11-20 | 4.360 | 4.380 | 4.340 | 4.380 | 3.819 | 61,200 |
| 2024-11-19 | 4.340 | 4.360 | 4.320 | 4.360 | 3.801 | 230,000 |
| 2024-11-18 | 4.340 | 4.360 | 4.320 | 4.340 | 3.784 | 212,900 |
| 2024-11-15 | 4.360 | 4.400 | 4.320 | 4.340 | 3.784 | 610,400 |
| 2024-11-14 | 4.400 | 4.400 | 4.320 | 4.360 | 3.801 | 481,200 |
| 2024-11-13 | 4.400 | 4.400 | 4.360 | 4.380 | 3.819 | 743,511 |
| 2024-11-12 | 4.420 | 4.420 | 4.380 | 4.400 | 3.836 | 908,830 |
| 2024-11-11 | 4.420 | 4.440 | 4.400 | 4.400 | 3.836 | 644,600 |
| 2024-11-08 | 4.440 | 4.480 | 4.400 | 4.440 | 3.871 | 1,141,400 |
| 2024-11-07 | 4.440 | 4.460 | 4.400 | 4.460 | 3.888 | 1,119,504 |
| 2024-11-06 | 4.420 | 4.480 | 4.400 | 4.460 | 3.888 | 1,779,969 |
| 2024-11-05 | 4.420 | 4.440 | 4.400 | 4.400 | 3.836 | 408,001 |
| 2024-11-04 | 4.400 | 4.440 | 4.400 | 4.400 | 3.836 | 336,200 |
| 2024-11-01 | 4.440 | 4.460 | 4.400 | 4.420 | 3.854 | 217,728 |
| 2024-10-31 | 4.400 | 4.700 | 4.400 | 4.440 | 3.871 | 1,125,000 |
| 2024-10-30 | 4.400 | 4.420 | 4.400 | 4.400 | 3.836 | 100,501 |
| 2024-10-29 | 4.400 | 4.440 | 4.400 | 4.400 | 3.836 | 49,683 |
| 2024-10-28 | 4.400 | 4.420 | 4.400 | 4.400 | 3.836 | 173,625 |
| 2024-10-25 | 4.400 | 4.440 | 4.400 | 4.440 | 3.871 | 422,300 |
| 2024-10-24 | 4.400 | 4.460 | 4.400 | 4.420 | 3.854 | 104,446 |
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.