P.S.P. Specialties PCL (BKK:PSP)
Thailand · Delayed Price · Currency is THB 6.85
-0.25 (-3.52%)
At close: Sep 23, 2026
P.S.P. Specialties PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.05 | 7.10 | 6.95 | 7.10 | 7.10 | 2.16% | 2,540,876 |
| Sep 21, 2026 | 7.05 | 7.15 | 6.90 | 6.95 | 6.95 | -2.11% | 3,537,872 |
| Sep 18, 2026 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | -5.33% | 5,606,634 |
| Sep 17, 2026 | 7.70 | 7.85 | 7.70 | 7.80 | 7.50 | 1.30% | 1,338,857 |
| Sep 16, 2026 | 7.85 | 7.85 | 7.60 | 7.70 | 7.40 | -0.65% | 2,364,614 |
| Sep 15, 2026 | 7.75 | 7.85 | 7.70 | 7.75 | 7.45 | 1.31% | 536,603 |
| Sep 14, 2026 | 7.95 | 7.95 | 7.60 | 7.65 | 7.36 | -2.55% | 1,664,987 |
| Sep 11, 2026 | 7.90 | 7.95 | 7.80 | 7.85 | 7.55 | - | 584,297 |
| Sep 10, 2026 | 7.85 | 7.95 | 7.80 | 7.85 | 7.55 | 0.64% | 303,202 |
| Sep 9, 2026 | 7.80 | 7.85 | 7.75 | 7.80 | 7.50 | 1.30% | 536,350 |
| Sep 8, 2026 | 7.90 | 7.95 | 7.70 | 7.70 | 7.40 | -2.53% | 1,401,534 |
| Sep 7, 2026 | 7.90 | 7.95 | 7.70 | 7.90 | 7.60 | 0.64% | 1,679,800 |
| Sep 4, 2026 | 7.95 | 7.95 | 7.75 | 7.85 | 7.55 | - | 584,006 |
| Sep 3, 2026 | 7.95 | 7.95 | 7.75 | 7.85 | 7.55 | 0.64% | 502,105 |
| Sep 2, 2026 | 7.85 | 8.00 | 7.75 | 7.80 | 7.50 | -1.89% | 1,600,301 |
| Sep 1, 2026 | 7.75 | 8.20 | 7.75 | 7.95 | 7.64 | 1.92% | 3,695,405 |
| Aug 31, 2026 | 7.55 | 8.00 | 7.45 | 7.80 | 7.50 | 3.31% | 4,638,100 |
| Aug 28, 2026 | 7.50 | 7.55 | 7.25 | 7.55 | 7.26 | 2.03% | 3,370,602 |
| Aug 27, 2026 | 7.45 | 7.50 | 7.30 | 7.40 | 7.12 | - | 1,593,001 |
| Aug 26, 2026 | 7.30 | 7.55 | 7.30 | 7.40 | 7.12 | 0.68% | 3,248,722 |
| Aug 25, 2026 | 8.10 | 8.10 | 7.25 | 7.35 | 7.07 | -10.37% | 11,159,502 |
| Aug 24, 2026 | 8.20 | 8.30 | 8.15 | 8.20 | 7.88 | 0.61% | 1,602,700 |
| Aug 21, 2026 | 8.15 | 8.35 | 8.15 | 8.15 | 7.84 | -0.61% | 1,749,400 |
| Aug 20, 2026 | 8.15 | 8.50 | 8.10 | 8.20 | 7.88 | 1.23% | 3,323,300 |
| Aug 19, 2026 | 8.05 | 8.20 | 8.05 | 8.10 | 7.79 | 0.62% | 2,675,601 |
| Aug 18, 2026 | 8.20 | 8.35 | 8.00 | 8.05 | 7.74 | -1.23% | 7,764,621 |
| Aug 17, 2026 | 8.15 | 8.25 | 8.00 | 8.15 | 7.84 | 0.62% | 3,476,300 |
| Aug 14, 2026 | 8.05 | 8.15 | 8.00 | 8.10 | 7.79 | - | 1,521,401 |
| Aug 13, 2026 | 8.30 | 8.30 | 8.00 | 8.10 | 7.79 | -1.82% | 4,023,001 |
| Aug 11, 2026 | 8.35 | 8.50 | 8.20 | 8.25 | 7.93 | -1.79% | 4,041,001 |
| Aug 10, 2026 | 8.35 | 8.50 | 8.30 | 8.40 | 8.08 | - | 1,421,164 |
| Aug 7, 2026 | 8.20 | 8.70 | 8.20 | 8.40 | 8.08 | 2.44% | 5,609,629 |
| Aug 6, 2026 | 8.15 | 8.45 | 8.05 | 8.20 | 7.88 | - | 3,374,790 |
| Aug 5, 2026 | 7.80 | 8.35 | 7.65 | 8.20 | 7.88 | 4.46% | 6,206,534 |
| Aug 4, 2026 | 7.90 | 8.05 | 7.75 | 7.85 | 7.55 | - | 1,659,000 |
| Aug 3, 2026 | 7.75 | 7.95 | 7.70 | 7.85 | 7.55 | 2.61% | 1,837,453 |
| Jul 31, 2026 | 7.55 | 7.75 | 7.55 | 7.65 | 7.36 | 1.32% | 1,947,880 |
| Jul 30, 2026 | 7.80 | 7.80 | 7.40 | 7.55 | 7.26 | -1.95% | 2,227,700 |
| Jul 27, 2026 | 7.75 | 7.90 | 7.60 | 7.70 | 7.40 | - | 1,744,440 |
| Jul 24, 2026 | 7.15 | 7.80 | 7.15 | 7.70 | 7.40 | 6.94% | 5,956,111 |
| Jul 23, 2026 | 7.25 | 7.30 | 7.15 | 7.20 | 6.92 | -0.69% | 1,918,900 |
| Jul 22, 2026 | 7.40 | 7.40 | 7.15 | 7.25 | 6.97 | - | 1,159,550 |
| Jul 21, 2026 | 7.50 | 7.55 | 7.25 | 7.25 | 6.97 | -2.03% | 6,216,550 |
| Jul 20, 2026 | 7.60 | 7.60 | 7.40 | 7.40 | 7.12 | -1.33% | 1,010,403 |
| Jul 17, 2026 | 7.60 | 7.60 | 7.40 | 7.50 | 7.21 | -0.66% | 2,925,100 |
| Jul 16, 2026 | 7.55 | 7.70 | 7.50 | 7.55 | 7.26 | 0.67% | 2,237,702 |
| Jul 15, 2026 | 7.60 | 7.75 | 7.45 | 7.50 | 7.21 | -1.96% | 4,414,020 |
| Jul 14, 2026 | 7.25 | 7.65 | 7.15 | 7.65 | 7.36 | 5.52% | 6,606,604 |
| Jul 13, 2026 | 7.10 | 7.30 | 7.10 | 7.25 | 6.97 | - | 2,817,101 |
| Jul 10, 2026 | 7.00 | 7.45 | 6.90 | 7.25 | 6.97 | 2.84% | 5,634,200 |