P.S.P. Specialties PCL (BKK:PSP)
Thailand
· Delayed Price · Currency is THB 4.500
+0.020 (0.45%)
At close: Mar 6, 2026
P.S.P. Specialties PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 515,700 |
| Mar 5, 2026 | 4.50 | 4.52 | 4.48 | 4.48 | 4.48 | -0.44% | 363,005 |
| Mar 4, 2026 | 4.42 | 4.50 | 4.38 | 4.50 | 4.50 | 1.81% | 1,107,400 |
| Mar 2, 2026 | 4.44 | 4.48 | 4.42 | 4.42 | 4.42 | -2.21% | 482,200 |
| Feb 27, 2026 | 4.54 | 4.58 | 4.50 | 4.52 | 4.52 | - | 696,502 |
| Feb 26, 2026 | 4.52 | 4.52 | 4.48 | 4.52 | 4.52 | 0.44% | 208,222 |
| Feb 25, 2026 | 4.52 | 4.52 | 4.48 | 4.50 | 4.50 | -0.44% | 1,261,118 |
| Feb 24, 2026 | 4.52 | 4.52 | 4.48 | 4.52 | 4.52 | - | 350,401 |
| Feb 23, 2026 | 4.52 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 220,544 |
| Feb 20, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | - | 69,927 |
| Feb 19, 2026 | 4.52 | 4.54 | 4.50 | 4.50 | 4.50 | - | 317,029 |
| Feb 18, 2026 | 4.52 | 4.54 | 4.48 | 4.50 | 4.50 | 0.45% | 957,701 |
| Feb 17, 2026 | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | -0.44% | 680,800 |
| Feb 16, 2026 | 4.52 | 4.54 | 4.46 | 4.50 | 4.50 | 0.45% | 4,762,400 |
| Feb 13, 2026 | 4.48 | 4.54 | 4.46 | 4.48 | 4.48 | 0.90% | 1,519,500 |
| Feb 12, 2026 | 4.42 | 4.48 | 4.42 | 4.44 | 4.44 | 0.45% | 52,700 |
| Feb 11, 2026 | 4.52 | 4.54 | 4.42 | 4.42 | 4.42 | -1.78% | 1,021,800 |
| Feb 10, 2026 | 4.50 | 4.52 | 4.48 | 4.50 | 4.50 | - | 68,600 |
| Feb 9, 2026 | 4.54 | 4.56 | 4.44 | 4.50 | 4.50 | -0.88% | 1,097,601 |
| Feb 6, 2026 | 4.52 | 4.54 | 4.50 | 4.54 | 4.54 | 0.44% | 31,200 |
| Feb 5, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.89% | 68,700 |
| Feb 4, 2026 | 4.56 | 4.56 | 4.48 | 4.48 | 4.48 | -1.32% | 425,213 |
| Feb 3, 2026 | 4.58 | 4.58 | 4.50 | 4.54 | 4.54 | -0.87% | 140,900 |
| Feb 2, 2026 | 4.58 | 4.58 | 4.54 | 4.58 | 4.58 | -0.43% | 62,902 |
| Jan 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | 18,100 |
| Jan 29, 2026 | 4.60 | 4.60 | 4.56 | 4.58 | 4.58 | - | 119,201 |
| Jan 28, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 11,100 |
| Jan 27, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | - | 50,500 |
| Jan 26, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | 0.44% | 33,300 |
| Jan 23, 2026 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | - | 94,900 |
| Jan 22, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | - | 32,400 |
| Jan 21, 2026 | 4.54 | 4.58 | 4.54 | 4.56 | 4.56 | -0.44% | 75,000 |
| Jan 20, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | - | 83,901 |
| Jan 19, 2026 | 4.58 | 4.60 | 4.56 | 4.58 | 4.58 | 0.44% | 76,700 |
| Jan 16, 2026 | 4.56 | 4.58 | 4.56 | 4.56 | 4.56 | - | 172,201 |
| Jan 15, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | 0.44% | 6,100 |
| Jan 14, 2026 | 4.52 | 4.56 | 4.50 | 4.54 | 4.54 | 0.44% | 771,702 |
| Jan 13, 2026 | 4.52 | 4.60 | 4.52 | 4.52 | 4.52 | - | 11,600 |
| Jan 12, 2026 | 4.52 | 4.60 | 4.52 | 4.52 | 4.52 | -0.44% | 28,501 |
| Jan 9, 2026 | 4.52 | 4.56 | 4.52 | 4.54 | 4.54 | 0.44% | 23,600 |
| Jan 8, 2026 | 4.52 | 4.58 | 4.52 | 4.52 | 4.52 | 0.44% | 4,401 |
| Jan 7, 2026 | 4.52 | 4.60 | 4.50 | 4.50 | 4.50 | -0.88% | 17,900 |
| Jan 6, 2026 | 4.58 | 4.60 | 4.54 | 4.54 | 4.54 | -0.87% | 1,405 |
| Jan 5, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.44% | 1,400 |
| Dec 30, 2025 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | 1.33% | 183,100 |
| Dec 29, 2025 | 4.50 | 4.52 | 4.48 | 4.50 | 4.50 | -0.88% | 170,800 |
| Dec 26, 2025 | 4.60 | 4.60 | 4.48 | 4.54 | 4.54 | -1.30% | 165,200 |
| Dec 25, 2025 | 4.52 | 4.64 | 4.50 | 4.60 | 4.60 | 1.77% | 57,300 |
| Dec 24, 2025 | 4.54 | 4.54 | 4.50 | 4.52 | 4.52 | -0.88% | 132,400 |
| Dec 23, 2025 | 4.48 | 4.74 | 4.48 | 4.56 | 4.56 | 1.79% | 548,200 |
| Dec 22, 2025 | 4.50 | 4.68 | 4.48 | 4.48 | 4.48 | -0.88% | 181,600 |
| Dec 19, 2025 | 4.50 | 4.54 | 4.48 | 4.52 | 4.52 | 0.44% | 120,800 |
| Dec 18, 2025 | 4.52 | 4.70 | 4.50 | 4.50 | 4.50 | -0.44% | 284,600 |
| Dec 17, 2025 | 4.52 | 4.52 | 4.50 | 4.52 | 4.52 | -1.31% | 134,700 |
| Dec 16, 2025 | 4.52 | 4.60 | 4.52 | 4.58 | 4.58 | 0.44% | 146,600 |
| Dec 15, 2025 | 4.66 | 4.66 | 4.52 | 4.56 | 4.56 | - | 145,519 |
| Dec 12, 2025 | 4.54 | 4.56 | 4.52 | 4.56 | 4.56 | -0.44% | 122,300 |
| Dec 11, 2025 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | 0.44% | 220,600 |
| Dec 9, 2025 | 4.56 | 4.58 | 4.56 | 4.56 | 4.56 | -0.44% | 131,100 |
| Dec 8, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | -0.87% | 127,800 |
| Dec 4, 2025 | 4.60 | 4.80 | 4.54 | 4.62 | 4.62 | -0.43% | 196,500 |
| Dec 3, 2025 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | 1.31% | 277,900 |
| Dec 2, 2025 | 4.56 | 4.60 | 4.56 | 4.58 | 4.58 | - | 121,700 |
| Dec 1, 2025 | 4.58 | 4.60 | 4.56 | 4.58 | 4.58 | - | 525,938 |
| Nov 28, 2025 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | -1.29% | 197,600 |
| Nov 27, 2025 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | 1.75% | 125,900 |
| Nov 26, 2025 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -0.44% | 142,319 |
| Nov 25, 2025 | 4.64 | 4.64 | 4.56 | 4.58 | 4.58 | -0.87% | 130,500 |
| Nov 24, 2025 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | -2.12% | 145,800 |
| Nov 21, 2025 | 4.74 | 4.76 | 4.72 | 4.72 | 4.72 | - | 140,600 |
| Nov 20, 2025 | 4.70 | 4.96 | 4.68 | 4.72 | 4.72 | 1.29% | 240,500 |
| Nov 19, 2025 | 4.86 | 4.88 | 4.60 | 4.66 | 4.66 | -4.12% | 171,819 |
| Nov 18, 2025 | 4.70 | 4.94 | 4.70 | 4.86 | 4.86 | 3.40% | 64,019 |
| Nov 17, 2025 | 4.58 | 4.98 | 4.56 | 4.70 | 4.70 | 2.62% | 367,305 |
| Nov 14, 2025 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | - | 263,300 |
| Nov 13, 2025 | 4.68 | 4.68 | 4.58 | 4.58 | 4.58 | -2.14% | 529,800 |
| Nov 12, 2025 | 4.66 | 4.70 | 4.58 | 4.68 | 4.68 | - | 129,700 |
| Nov 11, 2025 | 4.72 | 4.72 | 4.58 | 4.68 | 4.68 | - | 3,324,466 |
| Nov 10, 2025 | 4.60 | 4.70 | 4.58 | 4.68 | 4.68 | - | 124,500 |
| Nov 7, 2025 | 4.62 | 4.68 | 4.58 | 4.68 | 4.68 | 0.43% | 578,100 |
| Nov 6, 2025 | 4.64 | 4.66 | 4.62 | 4.66 | 4.66 | - | 135,500 |
| Nov 5, 2025 | 4.64 | 4.66 | 4.62 | 4.66 | 4.66 | - | 2,084,800 |
| Nov 4, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.85% | 309,100 |
| Nov 3, 2025 | 4.70 | 4.72 | 4.66 | 4.70 | 4.70 | 0.43% | 299,900 |
| Oct 31, 2025 | 4.70 | 4.72 | 4.66 | 4.68 | 4.68 | -0.43% | 502,200 |
| Oct 30, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.84% | 354,000 |
| Oct 29, 2025 | 4.72 | 4.74 | 4.70 | 4.74 | 4.74 | - | 240,501 |
| Oct 28, 2025 | 4.74 | 4.74 | 4.72 | 4.74 | 4.74 | - | 131,400 |
| Oct 27, 2025 | 4.72 | 4.76 | 4.70 | 4.74 | 4.74 | - | 136,300 |
| Oct 24, 2025 | 4.76 | 4.76 | 4.72 | 4.74 | 4.74 | - | 487,700 |
| Oct 22, 2025 | 4.76 | 4.78 | 4.74 | 4.74 | 4.74 | -0.42% | 1,352,500 |
| Oct 21, 2025 | 4.76 | 4.78 | 4.76 | 4.76 | 4.76 | - | 182,800 |
| Oct 20, 2025 | 4.76 | 4.80 | 4.74 | 4.76 | 4.76 | - | 165,400 |
| Oct 17, 2025 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | -1.24% | 218,200 |
| Oct 16, 2025 | 4.76 | 4.82 | 4.74 | 4.82 | 4.82 | 0.42% | 146,003 |
| Oct 15, 2025 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | 0.84% | 152,316 |
| Oct 14, 2025 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | -2.06% | 1,133,000 |
| Oct 10, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.82% | 206,901 |
| Oct 9, 2025 | 4.88 | 4.94 | 4.88 | 4.90 | 4.90 | - | 340,400 |
| Oct 8, 2025 | 4.90 | 4.92 | 4.86 | 4.90 | 4.90 | -0.41% | 272,000 |