P.S.P. Specialties Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 4.400 | 4.440 | 4.400 | 4.400 | 3.836 | 409,500 |
| 2024-10-21 | 4.420 | 4.480 | 4.400 | 4.400 | 3.836 | 73,420 |
| 2024-10-18 | 4.440 | 4.440 | 4.400 | 4.400 | 3.836 | 372,005 |
| 2024-10-17 | 4.420 | 4.440 | 4.400 | 4.420 | 3.854 | 696,885 |
| 2024-10-16 | 4.460 | 4.500 | 4.420 | 4.420 | 3.854 | 334,000 |
| 2024-10-15 | 4.500 | 4.500 | 4.460 | 4.460 | 3.888 | 464,800 |
| 2024-10-11 | 4.540 | 4.540 | 4.480 | 4.500 | 3.923 | 607,208 |
| 2024-10-10 | 4.560 | 4.600 | 4.500 | 4.520 | 3.941 | 1,027,502 |
| 2024-10-09 | 4.620 | 4.640 | 4.600 | 4.620 | 3.984 | 226,400 |
| 2024-10-08 | 4.660 | 4.660 | 4.600 | 4.600 | 3.967 | 697,005 |
| 2024-10-07 | 4.680 | 4.680 | 4.640 | 4.640 | 4.002 | 504,710 |
| 2024-10-04 | 4.680 | 4.720 | 4.640 | 4.660 | 4.019 | 722,718 |
| 2024-10-03 | 4.680 | 4.680 | 4.640 | 4.660 | 4.019 | 228,495 |
| 2024-10-02 | 4.700 | 4.700 | 4.640 | 4.680 | 4.036 | 305,600 |
| 2024-10-01 | 4.680 | 4.700 | 4.660 | 4.680 | 4.036 | 204,100 |
| 2024-09-30 | 4.720 | 4.720 | 4.680 | 4.680 | 4.036 | 453,802 |
| 2024-09-27 | 4.660 | 4.780 | 4.660 | 4.700 | 4.053 | 2,352,001 |
| 2024-09-26 | 4.680 | 4.680 | 4.640 | 4.660 | 4.019 | 362,000 |
| 2024-09-25 | 4.700 | 4.700 | 4.660 | 4.680 | 4.036 | 1,497,700 |
| 2024-09-24 | 4.720 | 4.720 | 4.660 | 4.700 | 4.053 | 477,401 |
| 2024-09-23 | 4.680 | 4.720 | 4.660 | 4.700 | 4.053 | 625,800 |
| 2024-09-20 | 4.700 | 4.700 | 4.660 | 4.680 | 4.036 | 720,301 |
| 2024-09-19 | 4.700 | 4.700 | 4.660 | 4.680 | 4.036 | 777,900 |
| 2024-09-18 | 4.700 | 4.700 | 4.660 | 4.660 | 4.019 | 402,800 |
| 2024-09-17 | 4.720 | 4.720 | 4.640 | 4.700 | 4.053 | 1,593,300 |
| 2024-09-16 | 4.720 | 4.720 | 4.700 | 4.700 | 4.053 | 475,200 |
| 2024-09-13 | 4.700 | 4.800 | 4.700 | 4.700 | 4.053 | 574,800 |
| 2024-09-12 | 4.720 | 4.740 | 4.700 | 4.700 | 4.053 | 281,220 |
| 2024-09-11 | 4.740 | 4.760 | 4.700 | 4.700 | 4.053 | 561,305 |
| 2024-09-10 | 4.780 | 4.780 | 4.720 | 4.760 | 4.105 | 642,007 |
| 2024-09-09 | 4.740 | 4.760 | 4.700 | 4.760 | 4.105 | 670,600 |
| 2024-09-06 | 4.780 | 4.780 | 4.720 | 4.760 | 4.105 | 536,410 |
| 2024-09-05 | 4.700 | 4.800 | 4.700 | 4.760 | 4.105 | 760,027 |
| 2024-09-04 | 4.700 | 4.720 | 4.680 | 4.700 | 4.053 | 355,800 |
| 2024-09-03 | 4.720 | 4.740 | 4.680 | 4.700 | 4.053 | 9,999,900 |
| 2024-09-02 | 4.720 | 4.740 | 4.680 | 4.700 | 4.053 | 17,159,320 |
| 2024-08-30 | 4.700 | 4.700 | 4.680 | 4.700 | 4.053 | 206,500 |
| 2024-08-29 | 4.720 | 4.720 | 4.680 | 4.700 | 4.053 | 232,100 |
| 2024-08-28 | 4.720 | 4.760 | 4.660 | 4.720 | 4.071 | 941,810 |
| 2024-08-27 | 4.740 | 4.740 | 4.700 | 4.720 | 4.071 | 205,299 |
| 2024-08-26 | 4.740 | 4.740 | 4.680 | 4.720 | 4.071 | 382,100 |
| 2024-08-23 | 4.720 | 4.740 | 4.660 | 4.740 | 4.088 | 892,300 |
| 2024-08-22 | 4.760 | 4.760 | 4.660 | 4.700 | 4.053 | 2,171,202 |
| 2024-08-21 | 4.740 | 4.800 | 4.700 | 4.720 | 4.071 | 608,248 |
| 2024-08-20 | 4.800 | 4.800 | 4.720 | 4.740 | 4.088 | 615,400 |
| 2024-08-19 | 4.920 | 4.920 | 4.740 | 4.780 | 4.122 | 649,101 |
| 2024-08-16 | 4.800 | 4.920 | 4.740 | 4.820 | 4.157 | 247,300 |
| 2024-08-15 | 4.860 | 4.860 | 4.740 | 4.800 | 4.140 | 482,200 |
| 2024-08-14 | 4.980 | 4.980 | 4.840 | 4.840 | 4.174 | 288,576 |
| 2024-08-13 | 4.780 | 4.960 | 4.740 | 4.960 | 4.278 | 613,854 |
| 2024-08-09 | 4.800 | 4.820 | 4.760 | 4.780 | 4.122 | 587,825 |
| 2024-08-08 | 4.880 | 4.880 | 4.800 | 4.820 | 4.157 | 32,800 |
| 2024-08-07 | 4.820 | 4.900 | 4.780 | 4.800 | 4.140 | 331,300 |
| 2024-08-06 | 4.800 | 4.900 | 4.780 | 4.800 | 4.140 | 90,345 |
| 2024-08-05 | 4.800 | 4.820 | 4.760 | 4.780 | 4.122 | 360,169 |
| 2024-08-02 | 4.880 | 4.880 | 4.780 | 4.800 | 4.140 | 251,839 |
| 2024-08-01 | 4.940 | 4.940 | 4.860 | 4.880 | 4.209 | 172,301 |
| 2024-07-31 | 4.900 | 4.980 | 4.880 | 4.880 | 4.209 | 163,807 |
| 2024-07-30 | 4.820 | 4.940 | 4.820 | 4.860 | 4.191 | 236,905 |
| 2024-07-26 | 4.740 | 4.800 | 4.740 | 4.780 | 4.122 | 135,200 |
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.