P.S.P. Specialties PCL (BKK:PSP)
Thailand · Delayed Price · Currency is THB 4.920
+0.020 (0.41%)
At close: Oct 7, 2025
P.S.P. Specialties PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.90 | 4.94 | 4.86 | 4.92 | 4.92 | 0.41% | 325,897 |
| Oct 6, 2025 | 4.94 | 4.94 | 4.88 | 4.90 | 4.90 | -0.41% | 1,670,801 |
| Oct 3, 2025 | 5.00 | 5.00 | 4.88 | 4.92 | 4.92 | -2.57% | 782,703 |
| Oct 2, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 4.97 | 1.00% | 1,189,804 |
| Oct 1, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 4.92 | - | 1,014,250 |
| Sep 30, 2025 | 5.00 | 5.10 | 4.98 | 5.00 | 4.92 | - | 309,610 |
| Sep 29, 2025 | 4.96 | 5.30 | 4.96 | 5.00 | 4.92 | 0.40% | 986,113 |
| Sep 26, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.90 | 0.40% | 128,600 |
| Sep 25, 2025 | 5.00 | 5.00 | 4.94 | 4.96 | 4.88 | 0.40% | 313,600 |
| Sep 24, 2025 | 4.92 | 5.00 | 4.92 | 4.94 | 4.86 | 0.41% | 361,300 |
| Sep 23, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.84 | -1.60% | 322,003 |
| Sep 22, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 4.92 | -0.99% | 163,000 |
| Sep 19, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 4.97 | -0.98% | 242,300 |
| Sep 18, 2025 | 5.05 | 5.10 | 4.94 | 5.10 | 5.02 | 2.00% | 217,820 |
| Sep 17, 2025 | 5.00 | 5.05 | 4.94 | 5.00 | 4.92 | - | 67,300 |
| Sep 16, 2025 | 5.00 | 5.00 | 4.92 | 5.00 | 4.92 | - | 77,600 |
| Sep 15, 2025 | 4.92 | 5.05 | 4.90 | 5.00 | 4.92 | - | 126,701 |
| Sep 12, 2025 | 4.98 | 5.00 | 4.90 | 5.00 | 4.92 | 1.63% | 181,819 |
| Sep 11, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.84 | 0.82% | 2,600 |
| Sep 10, 2025 | 4.82 | 4.96 | 4.82 | 4.88 | 4.80 | 1.24% | 72,470 |
| Sep 9, 2025 | 4.98 | 5.00 | 4.82 | 4.82 | 4.74 | -3.21% | 1,111,458 |
| Sep 8, 2025 | 4.94 | 5.10 | 4.94 | 4.98 | 4.90 | -1.39% | 48,406 |
| Sep 5, 2025 | 4.92 | 5.05 | 4.92 | 5.05 | 4.97 | 2.64% | 61,000 |
| Sep 4, 2025 | 4.84 | 4.94 | 4.84 | 4.92 | 4.84 | -0.40% | 46,400 |
| Sep 3, 2025 | 4.94 | 5.00 | 4.94 | 4.94 | 4.86 | -0.40% | 67,000 |
| Sep 2, 2025 | 4.94 | 4.96 | 4.88 | 4.96 | 4.88 | - | 83,300 |
| Sep 1, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.88 | -0.40% | 40,600 |
| Aug 29, 2025 | 4.98 | 4.98 | 4.94 | 4.98 | 4.90 | - | 21,700 |
| Aug 28, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.90 | - | 55,600 |
| Aug 27, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.90 | -0.40% | 29,300 |
| Aug 26, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 4.92 | - | 13,104 |
| Aug 25, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 4.92 | - | 16,000 |
| Aug 22, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 4.92 | - | 2,054,500 |
| Aug 21, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 4.92 | -0.99% | 26,400 |
| Aug 20, 2025 | 5.00 | 5.10 | 4.98 | 5.05 | 4.97 | 1.00% | 2,445,500 |
| Aug 19, 2025 | 4.98 | 5.10 | 4.98 | 5.00 | 4.92 | -0.99% | 348,019 |
| Aug 18, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 4.97 | -0.98% | 270,600 |
| Aug 15, 2025 | 5.10 | 5.15 | 4.94 | 5.10 | 5.02 | 2.00% | 980,731 |
| Aug 14, 2025 | 5.00 | 5.00 | 4.80 | 5.00 | 4.92 | 2.88% | 2,316,101 |
| Aug 13, 2025 | 4.86 | 5.05 | 4.86 | 4.86 | 4.78 | 0.83% | 783,800 |
| Aug 8, 2025 | 4.84 | 4.90 | 4.82 | 4.82 | 4.74 | -0.41% | 116,111 |
| Aug 7, 2025 | 4.82 | 4.90 | 4.80 | 4.84 | 4.76 | 0.83% | 901,516 |
| Aug 6, 2025 | 4.78 | 4.90 | 4.74 | 4.80 | 4.72 | - | 1,115,819 |
| Aug 5, 2025 | 4.80 | 4.82 | 4.78 | 4.80 | 4.72 | 0.42% | 259,810 |
| Aug 4, 2025 | 4.80 | 4.80 | 4.76 | 4.78 | 4.70 | - | 281,000 |
| Aug 1, 2025 | 4.80 | 4.84 | 4.72 | 4.78 | 4.70 | - | 343,616 |
| Jul 31, 2025 | 4.78 | 4.80 | 4.74 | 4.78 | 4.70 | - | 254,900 |
| Jul 30, 2025 | 4.84 | 4.90 | 4.76 | 4.78 | 4.70 | -1.24% | 717,704 |
| Jul 29, 2025 | 4.78 | 4.84 | 4.76 | 4.84 | 4.76 | 0.83% | 520,000 |
| Jul 25, 2025 | 4.70 | 4.82 | 4.70 | 4.80 | 4.72 | 1.69% | 386,795 |