P.S.P. Specialties PCL (BKK:PSP)
Thailand · Delayed Price · Currency is THB 5.90
+0.05 (0.85%)
At close: Jun 12, 2026
P.S.P. Specialties PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 4.62 | 4.64 | 4.60 | 4.60 | 4.60 | -0.43% | 494,901 |
| May 26, 2026 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | 0.87% | 616,521 |
| May 25, 2026 | 4.54 | 4.58 | 4.50 | 4.58 | 4.58 | 0.44% | 639,200 |
| 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 |