P.S.P. Specialties PCL (BKK:PSP)
Thailand
· Delayed Price · Currency is THB 4.620
-0.020 (-0.43%)
At close: Dec 4, 2025
P.S.P. Specialties PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 4.90 | 4.94 | 4.86 | 4.92 | 4.92 | 0.41% | 325,897 |
| Oct 6, 2025 | 4.94 | 4.94 | 4.88 | 4.90 | 4.90 | -0.41% | 1,670,801 |
| Oct 3, 2025 | 5.00 | 5.00 | 4.88 | 4.92 | 4.92 | -2.57% | 782,703 |
| Oct 2, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 4.97 | 1.00% | 1,189,804 |
| Oct 1, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 4.92 | - | 1,014,250 |
| Sep 30, 2025 | 5.00 | 5.10 | 4.98 | 5.00 | 4.92 | - | 309,610 |
| Sep 29, 2025 | 4.96 | 5.30 | 4.96 | 5.00 | 4.92 | 0.40% | 986,113 |
| Sep 26, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.90 | 0.40% | 128,600 |
| Sep 25, 2025 | 5.00 | 5.00 | 4.94 | 4.96 | 4.88 | 0.40% | 313,600 |
| Sep 24, 2025 | 4.92 | 5.00 | 4.92 | 4.94 | 4.86 | 0.41% | 361,300 |
| Sep 23, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.84 | -1.60% | 322,003 |
| Sep 22, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 4.92 | -0.99% | 163,000 |
| Sep 19, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 4.97 | -0.98% | 242,300 |
| Sep 18, 2025 | 5.05 | 5.10 | 4.94 | 5.10 | 5.02 | 2.00% | 217,820 |
| Sep 17, 2025 | 5.00 | 5.05 | 4.94 | 5.00 | 4.92 | - | 67,300 |
| Sep 16, 2025 | 5.00 | 5.00 | 4.92 | 5.00 | 4.92 | - | 77,600 |
| Sep 15, 2025 | 4.92 | 5.05 | 4.90 | 5.00 | 4.92 | - | 126,701 |
| Sep 12, 2025 | 4.98 | 5.00 | 4.90 | 5.00 | 4.92 | 1.63% | 181,819 |
| Sep 11, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.84 | 0.82% | 2,600 |
| Sep 10, 2025 | 4.82 | 4.96 | 4.82 | 4.88 | 4.80 | 1.24% | 72,470 |
| Sep 9, 2025 | 4.98 | 5.00 | 4.82 | 4.82 | 4.74 | -3.21% | 1,111,458 |
| Sep 8, 2025 | 4.94 | 5.10 | 4.94 | 4.98 | 4.90 | -1.39% | 48,406 |
| Sep 5, 2025 | 4.92 | 5.05 | 4.92 | 5.05 | 4.97 | 2.64% | 61,000 |
| Sep 4, 2025 | 4.84 | 4.94 | 4.84 | 4.92 | 4.84 | -0.40% | 46,400 |
| Sep 3, 2025 | 4.94 | 5.00 | 4.94 | 4.94 | 4.86 | -0.40% | 67,000 |
| Sep 2, 2025 | 4.94 | 4.96 | 4.88 | 4.96 | 4.88 | - | 83,300 |
| Sep 1, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.88 | -0.40% | 40,600 |
| Aug 29, 2025 | 4.98 | 4.98 | 4.94 | 4.98 | 4.90 | - | 21,700 |
| Aug 28, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.90 | - | 55,600 |
| Aug 27, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.90 | -0.40% | 29,300 |
| Aug 26, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 4.92 | - | 13,104 |
| Aug 25, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 4.92 | - | 16,000 |
| Aug 22, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 4.92 | - | 2,054,500 |
| Aug 21, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 4.92 | -0.99% | 26,400 |
| Aug 20, 2025 | 5.00 | 5.10 | 4.98 | 5.05 | 4.97 | 1.00% | 2,445,500 |
| Aug 19, 2025 | 4.98 | 5.10 | 4.98 | 5.00 | 4.92 | -0.99% | 348,019 |
| Aug 18, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 4.97 | -0.98% | 270,600 |
| Aug 15, 2025 | 5.10 | 5.15 | 4.94 | 5.10 | 5.02 | 2.00% | 980,731 |
| Aug 14, 2025 | 5.00 | 5.00 | 4.80 | 5.00 | 4.92 | 2.88% | 2,316,101 |
| Aug 13, 2025 | 4.86 | 5.05 | 4.86 | 4.86 | 4.78 | 0.83% | 783,800 |
| Aug 8, 2025 | 4.84 | 4.90 | 4.82 | 4.82 | 4.74 | -0.41% | 116,111 |
| Aug 7, 2025 | 4.82 | 4.90 | 4.80 | 4.84 | 4.76 | 0.83% | 901,516 |
| Aug 6, 2025 | 4.78 | 4.90 | 4.74 | 4.80 | 4.72 | - | 1,115,819 |
| Aug 5, 2025 | 4.80 | 4.82 | 4.78 | 4.80 | 4.72 | 0.42% | 259,810 |
| Aug 4, 2025 | 4.80 | 4.80 | 4.76 | 4.78 | 4.70 | - | 281,000 |
| Aug 1, 2025 | 4.80 | 4.84 | 4.72 | 4.78 | 4.70 | - | 343,616 |
| Jul 31, 2025 | 4.78 | 4.80 | 4.74 | 4.78 | 4.70 | - | 254,900 |
| Jul 30, 2025 | 4.84 | 4.90 | 4.76 | 4.78 | 4.70 | -1.24% | 717,704 |
| Jul 29, 2025 | 4.78 | 4.84 | 4.76 | 4.84 | 4.76 | 0.83% | 520,000 |
| Jul 25, 2025 | 4.70 | 4.82 | 4.70 | 4.80 | 4.72 | 1.69% | 386,795 |
| Jul 24, 2025 | 4.74 | 4.78 | 4.70 | 4.72 | 4.65 | - | 198,900 |
| Jul 23, 2025 | 4.78 | 4.82 | 4.70 | 4.72 | 4.65 | -1.26% | 507,700 |
| Jul 22, 2025 | 4.78 | 4.82 | 4.60 | 4.78 | 4.70 | 0.42% | 629,600 |
| Jul 21, 2025 | 4.86 | 4.86 | 4.76 | 4.76 | 4.68 | -1.65% | 418,600 |
| Jul 18, 2025 | 4.74 | 4.84 | 4.68 | 4.84 | 4.76 | 2.11% | 1,280,901 |
| Jul 17, 2025 | 4.54 | 4.76 | 4.52 | 4.74 | 4.66 | 3.49% | 1,368,964 |
| Jul 16, 2025 | 4.52 | 4.58 | 4.52 | 4.58 | 4.51 | 1.33% | 280,702 |
| Jul 15, 2025 | 4.64 | 4.66 | 4.52 | 4.52 | 4.45 | -2.59% | 1,295,800 |
| Jul 14, 2025 | 4.62 | 4.66 | 4.60 | 4.64 | 4.57 | 0.43% | 360,040 |
| Jul 11, 2025 | 4.52 | 4.72 | 4.50 | 4.62 | 4.55 | 0.87% | 22,570,720 |