P.S.P. Specialties PCL (BKK:PSP)
Thailand · Delayed Price · Currency is THB 8.25
-0.15 (-1.79%)
At close: Aug 11, 2026
P.S.P. Specialties PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.35 | 8.50 | 8.20 | 8.25 | 8.25 | -1.79% | 4,041,001 |
| Aug 10, 2026 | 8.35 | 8.50 | 8.30 | 8.40 | 8.40 | - | 1,421,164 |
| Aug 7, 2026 | 8.20 | 8.70 | 8.20 | 8.40 | 8.40 | 2.44% | 5,609,629 |
| Aug 6, 2026 | 8.15 | 8.45 | 8.05 | 8.20 | 8.20 | - | 3,374,790 |
| Aug 5, 2026 | 7.80 | 8.35 | 7.65 | 8.20 | 8.20 | 4.46% | 6,206,534 |
| Aug 4, 2026 | 7.90 | 8.05 | 7.75 | 7.85 | 7.85 | - | 1,659,000 |
| Aug 3, 2026 | 7.75 | 7.95 | 7.70 | 7.85 | 7.85 | 2.61% | 1,837,453 |
| Jul 31, 2026 | 7.55 | 7.75 | 7.55 | 7.65 | 7.65 | 1.32% | 1,947,880 |
| Jul 30, 2026 | 7.80 | 7.80 | 7.40 | 7.55 | 7.55 | -1.95% | 2,227,700 |
| Jul 27, 2026 | 7.75 | 7.90 | 7.60 | 7.70 | 7.70 | - | 1,744,440 |
| Jul 24, 2026 | 7.15 | 7.80 | 7.15 | 7.70 | 7.70 | 6.94% | 5,956,111 |
| Jul 23, 2026 | 7.25 | 7.30 | 7.15 | 7.20 | 7.20 | -0.69% | 1,918,900 |
| Jul 22, 2026 | 7.40 | 7.40 | 7.15 | 7.25 | 7.25 | - | 1,159,550 |
| Jul 21, 2026 | 7.50 | 7.55 | 7.25 | 7.25 | 7.25 | -2.03% | 6,216,550 |
| Jul 20, 2026 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -1.33% | 1,010,403 |
| Jul 17, 2026 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | -0.66% | 2,925,100 |
| Jul 16, 2026 | 7.55 | 7.70 | 7.50 | 7.55 | 7.55 | 0.67% | 2,237,702 |
| Jul 15, 2026 | 7.60 | 7.75 | 7.45 | 7.50 | 7.50 | -1.96% | 4,414,020 |
| Jul 14, 2026 | 7.25 | 7.65 | 7.15 | 7.65 | 7.65 | 5.52% | 6,606,604 |
| Jul 13, 2026 | 7.10 | 7.30 | 7.10 | 7.25 | 7.25 | - | 2,817,101 |
| Jul 10, 2026 | 7.00 | 7.45 | 6.90 | 7.25 | 7.25 | 2.84% | 5,634,200 |
| Jul 9, 2026 | 7.10 | 7.50 | 7.00 | 7.05 | 7.05 | -0.70% | 3,896,968 |
| Jul 8, 2026 | 6.85 | 7.10 | 6.75 | 7.10 | 7.10 | 3.65% | 4,038,660 |
| Jul 7, 2026 | 6.30 | 6.85 | 6.15 | 6.85 | 6.85 | 8.73% | 8,557,100 |
| Jul 6, 2026 | 6.15 | 6.35 | 6.15 | 6.30 | 6.30 | - | 340,700 |
| Jul 3, 2026 | 6.20 | 6.30 | 6.05 | 6.30 | 6.30 | - | 4,688,401 |
| Jul 2, 2026 | 6.45 | 6.50 | 6.20 | 6.30 | 6.30 | -2.33% | 1,008,000 |
| Jul 1, 2026 | 6.60 | 6.65 | 6.40 | 6.45 | 6.45 | -1.53% | 584,400 |
| Jun 30, 2026 | 6.20 | 6.60 | 6.20 | 6.55 | 6.55 | 5.65% | 1,543,000 |
| Jun 29, 2026 | 6.05 | 6.35 | 6.05 | 6.20 | 6.20 | 0.81% | 845,600 |
| Jun 26, 2026 | 6.20 | 6.20 | 6.00 | 6.15 | 6.15 | -1.60% | 2,026,500 |
| Jun 25, 2026 | 6.55 | 6.60 | 6.25 | 6.25 | 6.25 | -5.30% | 4,409,401 |
| Jun 24, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 318,600 |
| Jun 23, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -2.26% | 1,131,300 |
| Jun 22, 2026 | 6.45 | 6.65 | 6.30 | 6.65 | 6.65 | 1.53% | 1,638,501 |
| Jun 19, 2026 | 6.70 | 6.70 | 6.45 | 6.55 | 6.55 | -1.50% | 2,861,200 |
| Jun 18, 2026 | 6.65 | 6.70 | 6.55 | 6.65 | 6.65 | 1.53% | 1,504,900 |
| Jun 17, 2026 | 6.30 | 6.70 | 6.30 | 6.55 | 6.55 | 4.80% | 4,214,186 |
| Jun 16, 2026 | 6.15 | 6.45 | 5.90 | 6.25 | 6.25 | 4.17% | 4,799,809 |
| Jun 15, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 1.69% | 42,934,001 |
| Jun 12, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 780,100 |
| Jun 11, 2026 | 5.80 | 5.95 | 5.70 | 5.85 | 5.85 | 0.86% | 1,253,900 |
| Jun 10, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -2.52% | 1,390,600 |
| Jun 9, 2026 | 5.95 | 6.05 | 5.70 | 5.95 | 5.95 | 0.85% | 1,723,722 |
| Jun 8, 2026 | 5.75 | 5.90 | 5.60 | 5.90 | 5.90 | 0.85% | 1,739,182 |
| Jun 5, 2026 | 5.20 | 5.95 | 5.15 | 5.85 | 5.85 | 11.43% | 2,765,114 |
| Jun 4, 2026 | 4.70 | 5.30 | 4.70 | 5.25 | 5.25 | 11.70% | 2,336,548 |
| Jun 2, 2026 | 4.64 | 4.70 | 4.58 | 4.70 | 4.70 | 1.73% | 1,603,700 |
| May 29, 2026 | 4.56 | 4.64 | 4.56 | 4.62 | 4.62 | 1.32% | 1,214,600 |
| May 28, 2026 | 4.56 | 4.62 | 4.56 | 4.56 | 4.56 | -0.87% | 234,400 |