P.S.P. Specialties PCL (BKK:PSP)
Thailand · Delayed Price · Currency is THB 4.760
-0.020 (-0.42%)
Last updated: Aug 4, 2025
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.80 | 4.82 | 4.78 | 4.80 | - | 0.42% | 259,810 |
| Aug 4, 2025 | 4.80 | 4.80 | 4.76 | 4.78 | - | - | 281,000 |
| Aug 1, 2025 | 4.80 | 4.84 | 4.72 | 4.78 | - | - | 343,616 |
| Jul 31, 2025 | 4.78 | 4.80 | 4.74 | 4.78 | - | - | 254,900 |
| Jul 30, 2025 | 4.84 | 4.90 | 4.76 | 4.78 | - | -1.24% | 717,704 |
| Jul 29, 2025 | 4.78 | 4.84 | 4.76 | 4.84 | - | 0.83% | 520,000 |
| Jul 25, 2025 | 4.70 | 4.82 | 4.70 | 4.80 | - | 1.69% | 386,795 |
| Jul 24, 2025 | 4.74 | 4.78 | 4.70 | 4.72 | - | - | 198,900 |
| Jul 23, 2025 | 4.78 | 4.82 | 4.70 | 4.72 | - | -1.26% | 507,700 |
| Jul 22, 2025 | 4.78 | 4.82 | 4.60 | 4.78 | - | 0.42% | 629,600 |
| Jul 21, 2025 | 4.86 | 4.86 | 4.76 | 4.76 | - | -1.65% | 418,600 |
| Jul 18, 2025 | 4.74 | 4.84 | 4.68 | 4.84 | - | 2.11% | 1,280,901 |
| Jul 17, 2025 | 4.54 | 4.76 | 4.52 | 4.74 | - | 3.49% | 1,368,964 |
| Jul 16, 2025 | 4.52 | 4.58 | 4.52 | 4.58 | - | 1.33% | 280,702 |
| Jul 15, 2025 | 4.64 | 4.66 | 4.52 | 4.52 | - | -2.59% | 1,295,800 |
| Jul 14, 2025 | 4.62 | 4.66 | 4.60 | 4.64 | - | 0.43% | 360,040 |
| Jul 11, 2025 | 4.52 | 4.72 | 4.50 | 4.62 | - | 0.87% | 22,570,720 |
| Jul 9, 2025 | 4.66 | 4.66 | 4.56 | 4.58 | - | -0.43% | 550,400 |
| Jul 8, 2025 | 4.42 | 4.60 | 4.42 | 4.60 | - | 2.68% | 785,800 |
| Jul 7, 2025 | 4.50 | 4.52 | 4.42 | 4.48 | - | -0.44% | 612,900 |
| Jul 4, 2025 | 4.50 | 4.52 | 4.46 | 4.50 | - | 0.90% | 399,500 |
| Jul 3, 2025 | 4.50 | 4.54 | 4.38 | 4.46 | - | -0.89% | 534,600 |
| Jul 2, 2025 | 4.44 | 4.50 | 4.36 | 4.50 | - | 2.74% | 625,710 |
| Jul 1, 2025 | 4.50 | 4.50 | 4.38 | 4.38 | - | -2.67% | 174,402 |
| Jun 30, 2025 | 4.32 | 4.50 | 4.30 | 4.50 | - | 2.27% | 471,300 |
| Jun 27, 2025 | 4.30 | 4.42 | 4.30 | 4.40 | - | 2.33% | 165,000 |
| Jun 26, 2025 | 4.28 | 4.42 | 4.28 | 4.30 | - | 0.47% | 107,042 |
| Jun 25, 2025 | 4.26 | 4.36 | 4.26 | 4.28 | - | - | 224,002 |
| Jun 24, 2025 | 4.20 | 4.32 | 4.20 | 4.28 | - | 1.90% | 522,181 |
| Jun 23, 2025 | 4.14 | 4.26 | 4.14 | 4.20 | - | -1.87% | 225,500 |
| Jun 20, 2025 | 4.32 | 4.36 | 4.28 | 4.28 | - | -1.38% | 505,501 |
| Jun 19, 2025 | 4.28 | 4.34 | 4.28 | 4.34 | - | - | 120,000 |
| Jun 18, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | - | 1.40% | 19,200 |
| Jun 17, 2025 | 4.32 | 4.38 | 4.28 | 4.28 | - | -0.47% | 427,503 |
| Jun 16, 2025 | 4.36 | 4.36 | 4.28 | 4.30 | - | -1.38% | 194,000 |
| Jun 13, 2025 | 4.34 | 4.36 | 4.28 | 4.36 | - | 0.46% | 480,400 |
| Jun 12, 2025 | 4.42 | 4.42 | 4.32 | 4.34 | - | -2.25% | 493,500 |
| Jun 11, 2025 | 4.48 | 4.48 | 4.40 | 4.44 | - | -0.45% | 376,300 |
| Jun 10, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | - | - | 639,600 |
| Jun 9, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | - | 1.36% | 858,100 |
| Jun 6, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | - | -2.22% | 991,603 |
| Jun 5, 2025 | 4.46 | 4.50 | 4.40 | 4.50 | - | 0.45% | 1,080,900 |
| Jun 4, 2025 | 4.48 | 4.48 | 4.40 | 4.48 | - | - | 1,625,500 |
| May 30, 2025 | 4.42 | 4.48 | 4.38 | 4.48 | - | - | 1,127,305 |
| May 29, 2025 | 4.38 | 4.48 | 4.38 | 4.48 | - | - | 565,800 |
| May 28, 2025 | 4.48 | 4.48 | 4.38 | 4.48 | - | 2.75% | 1,173,500 |
| May 27, 2025 | 4.56 | 4.56 | 4.36 | 4.36 | - | -4.39% | 5,525,647 |
| May 26, 2025 | 4.60 | 4.66 | 4.52 | 4.56 | - | -0.87% | 3,315,002 |
| May 23, 2025 | 4.48 | 4.60 | 4.48 | 4.60 | - | 1.77% | 1,162,501 |
| May 22, 2025 | 4.52 | 4.56 | 4.48 | 4.52 | - | 0.44% | 327,200 |