P.S.P. Specialties PCL (BKK:PSP)
Thailand · Delayed Price · Currency is THB 4.540
+0.020 (0.44%)
At close: May 21, 2026
P.S.P. Specialties PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.52 | 4.60 | 4.50 | 4.56 | 4.56 | 0.44% | 1,256,700 |
| May 21, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.44% | 64,000 |
| May 20, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.44% | 163,700 |
| May 19, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 0.89% | 127,800 |
| May 18, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | - | 198,500 |
| May 15, 2026 | 4.50 | 4.56 | 4.50 | 4.50 | 4.50 | -0.44% | 166,300 |
| May 14, 2026 | 4.50 | 4.52 | 4.48 | 4.52 | 4.52 | 0.44% | 307,200 |
| May 13, 2026 | 4.50 | 4.52 | 4.48 | 4.50 | 4.50 | - | 228,100 |
| May 12, 2026 | 4.50 | 4.52 | 4.48 | 4.50 | 4.50 | - | 144,900 |
| May 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 43,000 |
| May 8, 2026 | 4.50 | 4.52 | 4.48 | 4.52 | 4.52 | 0.44% | 55,444 |
| May 7, 2026 | 4.46 | 4.52 | 4.46 | 4.50 | 4.50 | 1.35% | 180,300 |
| May 6, 2026 | 4.46 | 4.48 | 4.44 | 4.44 | 4.44 | -0.45% | 46,800 |
| May 5, 2026 | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | -1.33% | 86,505 |
| Apr 30, 2026 | 4.50 | 4.52 | 4.46 | 4.52 | 4.52 | 0.44% | 89,900 |
| Apr 29, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | - | 65,501 |
| Apr 28, 2026 | 4.50 | 4.50 | 4.42 | 4.50 | 4.50 | - | 39,100 |
| Apr 27, 2026 | 4.52 | 4.52 | 4.44 | 4.50 | 4.50 | 0.45% | 27,600 |
| Apr 24, 2026 | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | 1.82% | 114,300 |
| Apr 23, 2026 | 4.42 | 4.42 | 4.38 | 4.40 | 4.40 | -0.45% | 8,800 |
| Apr 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | 28,800 |
| Apr 21, 2026 | 4.38 | 4.42 | 4.34 | 4.40 | 4.40 | - | 58,701 |
| Apr 20, 2026 | 4.36 | 4.46 | 4.36 | 4.40 | 4.40 | 0.92% | 7,700 |
| Apr 17, 2026 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | -1.36% | 7,200 |
| Apr 16, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 3,600 |
| Apr 10, 2026 | 4.38 | 4.42 | 4.36 | 4.42 | 4.42 | 0.91% | 3,700 |
| Apr 9, 2026 | 4.38 | 4.40 | 4.38 | 4.38 | 4.38 | - | 9,370 |
| Apr 8, 2026 | 4.36 | 4.38 | 4.26 | 4.38 | 4.38 | 1.86% | 151,000 |
| Apr 7, 2026 | 4.38 | 4.38 | 4.22 | 4.30 | 4.30 | -1.83% | 265,201 |
| Apr 3, 2026 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | - | 41,304 |
| Apr 2, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 1.86% | 114,600 |
| Apr 1, 2026 | 4.34 | 4.36 | 4.30 | 4.30 | 4.30 | -0.92% | 108,726 |
| Mar 31, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | 69,000 |
| Mar 30, 2026 | 4.46 | 4.46 | 4.28 | 4.30 | 4.30 | -0.92% | 87,340 |
| Mar 27, 2026 | 4.40 | 4.42 | 4.32 | 4.34 | 4.34 | - | 10,600 |
| Mar 26, 2026 | 4.34 | 4.40 | 4.26 | 4.34 | 4.34 | - | 223,100 |
| Mar 25, 2026 | 4.36 | 4.40 | 4.34 | 4.34 | 4.34 | 0.93% | 7,340 |
| Mar 24, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | -0.46% | 116,121 |
| Mar 23, 2026 | 4.38 | 4.48 | 4.30 | 4.32 | 4.32 | -1.82% | 210,500 |
| Mar 20, 2026 | 4.44 | 4.44 | 4.38 | 4.40 | 4.40 | -0.45% | 84,000 |
| Mar 19, 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | -1.78% | 62,200 |
| Mar 18, 2026 | 4.48 | 4.54 | 4.48 | 4.50 | 4.50 | 0.90% | 282,000 |
| Mar 17, 2026 | 4.46 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 16,300 |
| Mar 16, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -0.89% | 50,100 |
| Mar 13, 2026 | 4.50 | 4.50 | 4.44 | 4.48 | 4.48 | -0.44% | 112,630 |
| Mar 12, 2026 | 4.46 | 4.50 | 4.44 | 4.50 | 4.50 | 3.69% | 458,702 |
| Mar 11, 2026 | 4.52 | 4.58 | 4.48 | 4.54 | 4.34 | 0.89% | 23,130,190 |
| Mar 10, 2026 | 4.52 | 4.58 | 4.48 | 4.50 | 4.30 | -0.44% | 7,786,400 |
| Mar 9, 2026 | 4.40 | 4.52 | 4.40 | 4.52 | 4.32 | 0.44% | 292,300 |
| Mar 6, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.30 | 0.45% | 515,700 |