P.S.P. Specialties Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.600 | 7.600 | 7.350 | 7.400 | 7.400 | 1,730,087 |
| 2026-10-21 | 7.550 | 7.650 | 7.450 | 7.500 | 7.500 | 972,364 |
| 2026-10-20 | 7.600 | 7.800 | 7.450 | 7.650 | 7.650 | 3,533,030 |
| 2026-10-19 | 7.150 | 7.550 | 7.150 | 7.400 | 7.400 | 2,557,740 |
| 2026-10-15 | 7.050 | 7.150 | 7.000 | 7.100 | 7.100 | 1,298,100 |
| 2026-10-14 | 7.050 | 7.100 | 7.000 | 7.050 | 7.050 | 317,706 |
| 2026-10-12 | 7.150 | 7.150 | 7.000 | 7.000 | 7.000 | 1,526,710 |
| 2026-10-09 | 7.050 | 7.250 | 7.000 | 7.100 | 7.100 | 582,500 |
| 2026-10-08 | 7.100 | 7.150 | 7.000 | 7.100 | 7.100 | 466,415 |
| 2026-10-07 | 6.950 | 7.250 | 6.950 | 7.150 | 7.150 | 1,359,761 |
| 2026-10-06 | 7.150 | 7.150 | 6.950 | 7.000 | 7.000 | 1,537,621 |
| 2026-10-05 | 7.050 | 7.250 | 7.050 | 7.150 | 7.150 | 1,165,815 |
| 2026-10-02 | 6.750 | 7.050 | 6.700 | 7.050 | 7.050 | 2,766,522 |
| 2026-10-01 | 6.650 | 6.900 | 6.600 | 6.800 | 6.800 | 2,270,013 |
| 2026-09-30 | 6.950 | 6.950 | 6.450 | 6.700 | 6.700 | 4,625,800 |
| 2026-09-29 | 6.700 | 6.950 | 6.700 | 6.850 | 6.850 | 730,000 |
| 2026-09-28 | 6.900 | 6.900 | 6.700 | 6.700 | 6.700 | 766,000 |
| 2026-09-25 | 6.750 | 6.850 | 6.750 | 6.800 | 6.800 | 408,500 |
| 2026-09-24 | 6.850 | 6.850 | 6.650 | 6.800 | 6.800 | 3,470,621 |
| 2026-09-23 | 7.000 | 7.000 | 6.750 | 6.850 | 6.850 | 3,128,401 |
Page 1 of 1 · 20 trading days
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.