P.S.P. Specialties PCL (BKK:PSP)
Thailand · Delayed Price · Currency is THB 7.00
-0.25 (-3.45%)
At close: Nov 6, 2026
P.S.P. Specialties PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.40 | 7.40 | 6.95 | 7.00 | 7.00 | -3.45% | 3,611,502 |
| Nov 5, 2026 | 7.25 | 7.30 | 7.15 | 7.25 | 7.25 | - | 197,513 |
| Nov 4, 2026 | 7.50 | 7.50 | 7.05 | 7.25 | 7.25 | -0.68% | 2,433,270 |
| Nov 3, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | - | 359,911 |
| Nov 2, 2026 | 7.35 | 7.50 | 7.30 | 7.30 | 7.30 | -0.68% | 315,502 |
| Oct 30, 2026 | 7.35 | 7.45 | 7.35 | 7.35 | 7.35 | -0.68% | 438,830 |
| Oct 29, 2026 | 7.80 | 7.80 | 7.35 | 7.40 | 7.40 | -5.13% | 1,677,771 |
| Oct 28, 2026 | 7.70 | 7.90 | 7.65 | 7.80 | 7.80 | 2.63% | 938,213 |
| Oct 27, 2026 | 7.60 | 7.75 | 7.60 | 7.60 | 7.60 | - | 775,501 |
| Oct 26, 2026 | 7.45 | 7.60 | 7.40 | 7.60 | 7.60 | 2.70% | 478,644 |
| Oct 22, 2026 | 7.60 | 7.60 | 7.35 | 7.40 | 7.40 | -1.33% | 1,730,087 |
| Oct 21, 2026 | 7.55 | 7.65 | 7.45 | 7.50 | 7.50 | -1.96% | 972,364 |
| Oct 20, 2026 | 7.60 | 7.80 | 7.45 | 7.65 | 7.65 | 3.38% | 3,533,030 |
| Oct 19, 2026 | 7.15 | 7.55 | 7.15 | 7.40 | 7.40 | 4.23% | 2,557,740 |
| Oct 15, 2026 | 7.05 | 7.15 | 7.00 | 7.10 | 7.10 | 0.71% | 1,298,100 |
| Oct 14, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | 0.71% | 317,706 |
| Oct 12, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -1.41% | 1,526,710 |
| Oct 9, 2026 | 7.05 | 7.25 | 7.00 | 7.10 | 7.10 | - | 582,500 |
| Oct 8, 2026 | 7.10 | 7.15 | 7.00 | 7.10 | 7.10 | -0.70% | 466,415 |
| Oct 7, 2026 | 6.95 | 7.25 | 6.95 | 7.15 | 7.15 | 2.14% | 1,359,761 |
| Oct 6, 2026 | 7.15 | 7.15 | 6.95 | 7.00 | 7.00 | -2.10% | 1,537,621 |
| Oct 5, 2026 | 7.05 | 7.25 | 7.05 | 7.15 | 7.15 | 1.42% | 1,165,815 |
| Oct 2, 2026 | 6.75 | 7.05 | 6.70 | 7.05 | 7.05 | 3.68% | 2,766,522 |
| Oct 1, 2026 | 6.65 | 6.90 | 6.60 | 6.80 | 6.80 | 1.49% | 2,270,013 |
| Sep 30, 2026 | 6.95 | 6.95 | 6.45 | 6.70 | 6.70 | -2.19% | 4,625,888 |
| Sep 29, 2026 | 6.70 | 6.95 | 6.70 | 6.85 | 6.85 | 2.24% | 730,018 |
| Sep 28, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 766,042 |
| Sep 25, 2026 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | - | 408,500 |
| Sep 24, 2026 | 6.85 | 6.85 | 6.65 | 6.80 | 6.80 | -0.73% | 3,470,621 |
| Sep 23, 2026 | 7.00 | 7.00 | 6.75 | 6.85 | 6.85 | -3.52% | 3,128,401 |
| 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 |