P.S.P. Specialties PCL (BKK:PSP)
Thailand
· Delayed Price · Currency is THB 4.500
+0.020 (0.45%)
At close: Apr 27, 2026
P.S.P. Specialties PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | -0.46% | 116,121 |
| Mar 23, 2026 | 4.38 | 4.48 | 4.30 | 4.32 | 4.32 | -1.82% | 210,500 |
| Mar 20, 2026 | 4.44 | 4.44 | 4.38 | 4.40 | 4.40 | -0.45% | 84,000 |
| Mar 19, 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | -1.78% | 62,200 |
| Mar 18, 2026 | 4.48 | 4.54 | 4.48 | 4.50 | 4.50 | 0.90% | 282,000 |
| Mar 17, 2026 | 4.46 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 16,300 |
| Mar 16, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -0.89% | 50,100 |
| Mar 13, 2026 | 4.50 | 4.50 | 4.44 | 4.48 | 4.48 | -0.44% | 112,630 |
| Mar 12, 2026 | 4.46 | 4.50 | 4.44 | 4.50 | 4.50 | -0.88% | 458,702 |
| Mar 11, 2026 | 4.52 | 4.58 | 4.48 | 4.54 | 4.34 | 0.89% | 23,130,190 |
| Mar 10, 2026 | 4.52 | 4.58 | 4.48 | 4.50 | 4.30 | -0.44% | 7,786,400 |
| Mar 9, 2026 | 4.40 | 4.52 | 4.40 | 4.52 | 4.32 | 0.44% | 292,300 |
| Mar 6, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.30 | 0.45% | 515,700 |
| Mar 5, 2026 | 4.50 | 4.52 | 4.48 | 4.48 | 4.28 | -0.44% | 363,005 |
| Mar 4, 2026 | 4.42 | 4.50 | 4.38 | 4.50 | 4.30 | 1.81% | 1,107,400 |
| Mar 2, 2026 | 4.44 | 4.48 | 4.42 | 4.42 | 4.23 | -2.21% | 482,200 |
| Feb 27, 2026 | 4.54 | 4.58 | 4.50 | 4.52 | 4.32 | - | 696,502 |
| Feb 26, 2026 | 4.52 | 4.52 | 4.48 | 4.52 | 4.32 | 0.44% | 208,222 |
| Feb 25, 2026 | 4.52 | 4.52 | 4.48 | 4.50 | 4.30 | -0.44% | 1,261,118 |
| Feb 24, 2026 | 4.52 | 4.52 | 4.48 | 4.52 | 4.32 | - | 350,401 |
| Feb 23, 2026 | 4.52 | 4.52 | 4.50 | 4.52 | 4.32 | 0.44% | 220,544 |
| Feb 20, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.30 | - | 69,927 |
| Feb 19, 2026 | 4.52 | 4.54 | 4.50 | 4.50 | 4.30 | - | 317,029 |
| Feb 18, 2026 | 4.52 | 4.54 | 4.48 | 4.50 | 4.30 | 0.45% | 957,701 |
| Feb 17, 2026 | 4.54 | 4.54 | 4.48 | 4.48 | 4.28 | -0.44% | 680,800 |
| Feb 16, 2026 | 4.52 | 4.54 | 4.46 | 4.50 | 4.30 | 0.45% | 4,762,400 |
| Feb 13, 2026 | 4.48 | 4.54 | 4.46 | 4.48 | 4.28 | 0.90% | 1,519,500 |
| Feb 12, 2026 | 4.42 | 4.48 | 4.42 | 4.44 | 4.24 | 0.45% | 52,700 |
| Feb 11, 2026 | 4.52 | 4.54 | 4.42 | 4.42 | 4.23 | -1.78% | 1,021,800 |
| Feb 10, 2026 | 4.50 | 4.52 | 4.48 | 4.50 | 4.30 | - | 68,600 |
| Feb 9, 2026 | 4.54 | 4.56 | 4.44 | 4.50 | 4.30 | -0.88% | 1,097,601 |
| Feb 6, 2026 | 4.52 | 4.54 | 4.50 | 4.54 | 4.34 | 0.44% | 31,200 |
| Feb 5, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.32 | 0.89% | 68,700 |
| Feb 4, 2026 | 4.56 | 4.56 | 4.48 | 4.48 | 4.28 | -1.32% | 425,213 |
| Feb 3, 2026 | 4.58 | 4.58 | 4.50 | 4.54 | 4.34 | -0.87% | 140,900 |
| Feb 2, 2026 | 4.58 | 4.58 | 4.54 | 4.58 | 4.38 | -0.43% | 62,902 |
| Jan 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.40 | 0.44% | 18,100 |
| Jan 29, 2026 | 4.60 | 4.60 | 4.56 | 4.58 | 4.38 | - | 119,201 |
| Jan 28, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.38 | - | 11,100 |
| Jan 27, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.38 | - | 50,500 |
| Jan 26, 2026 | 4.54 | 4.58 | 4.54 | 4.58 | 4.38 | 0.44% | 33,300 |
| Jan 23, 2026 | 4.56 | 4.56 | 4.54 | 4.56 | 4.36 | - | 94,900 |
| Jan 22, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.36 | - | 32,400 |
| Jan 21, 2026 | 4.54 | 4.58 | 4.54 | 4.56 | 4.36 | -0.44% | 75,000 |
| Jan 20, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.38 | - | 83,901 |
| Jan 19, 2026 | 4.58 | 4.60 | 4.56 | 4.58 | 4.38 | 0.44% | 76,700 |
| Jan 16, 2026 | 4.56 | 4.58 | 4.56 | 4.56 | 4.36 | - | 172,201 |
| Jan 15, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.36 | 0.44% | 6,100 |
| Jan 14, 2026 | 4.52 | 4.56 | 4.50 | 4.54 | 4.34 | 0.44% | 771,702 |
| Jan 13, 2026 | 4.52 | 4.60 | 4.52 | 4.52 | 4.32 | - | 11,600 |
| Jan 12, 2026 | 4.52 | 4.60 | 4.52 | 4.52 | 4.32 | -0.44% | 28,501 |
| Jan 9, 2026 | 4.52 | 4.56 | 4.52 | 4.54 | 4.34 | 0.44% | 23,600 |
| Jan 8, 2026 | 4.52 | 4.58 | 4.52 | 4.52 | 4.32 | 0.44% | 4,401 |
| Jan 7, 2026 | 4.52 | 4.60 | 4.50 | 4.50 | 4.30 | -0.88% | 17,900 |
| Jan 6, 2026 | 4.58 | 4.60 | 4.54 | 4.54 | 4.34 | -0.87% | 1,405 |
| Jan 5, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.38 | 0.44% | 1,400 |
| Dec 30, 2025 | 4.48 | 4.56 | 4.48 | 4.56 | 4.36 | 1.33% | 183,100 |
| Dec 29, 2025 | 4.50 | 4.52 | 4.48 | 4.50 | 4.30 | -0.88% | 170,800 |
| Dec 26, 2025 | 4.60 | 4.60 | 4.48 | 4.54 | 4.34 | -1.30% | 165,200 |
| Dec 25, 2025 | 4.52 | 4.64 | 4.50 | 4.60 | 4.40 | 1.77% | 57,300 |
| Dec 24, 2025 | 4.54 | 4.54 | 4.50 | 4.52 | 4.32 | -0.88% | 132,400 |
| Dec 23, 2025 | 4.48 | 4.74 | 4.48 | 4.56 | 4.36 | 1.79% | 548,200 |
| Dec 22, 2025 | 4.50 | 4.68 | 4.48 | 4.48 | 4.28 | -0.88% | 181,600 |
| Dec 19, 2025 | 4.50 | 4.54 | 4.48 | 4.52 | 4.32 | 0.44% | 120,800 |
| Dec 18, 2025 | 4.52 | 4.70 | 4.50 | 4.50 | 4.30 | -0.44% | 284,600 |
| Dec 17, 2025 | 4.52 | 4.52 | 4.50 | 4.52 | 4.32 | -1.31% | 134,700 |
| Dec 16, 2025 | 4.52 | 4.60 | 4.52 | 4.58 | 4.38 | 0.44% | 146,600 |
| Dec 15, 2025 | 4.66 | 4.66 | 4.52 | 4.56 | 4.36 | - | 145,519 |
| Dec 12, 2025 | 4.54 | 4.56 | 4.52 | 4.56 | 4.36 | -0.44% | 122,300 |
| Dec 11, 2025 | 4.56 | 4.58 | 4.54 | 4.58 | 4.38 | 0.44% | 220,600 |
| Dec 9, 2025 | 4.56 | 4.58 | 4.56 | 4.56 | 4.36 | -0.44% | 131,100 |
| Dec 8, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.38 | -0.87% | 127,800 |
| Dec 4, 2025 | 4.60 | 4.80 | 4.54 | 4.62 | 4.42 | -0.43% | 196,500 |
| Dec 3, 2025 | 4.56 | 4.64 | 4.56 | 4.64 | 4.44 | 1.31% | 277,900 |
| Dec 2, 2025 | 4.56 | 4.60 | 4.56 | 4.58 | 4.38 | - | 121,700 |
| Dec 1, 2025 | 4.58 | 4.60 | 4.56 | 4.58 | 4.38 | - | 525,938 |
| Nov 28, 2025 | 4.64 | 4.64 | 4.58 | 4.58 | 4.38 | -1.29% | 197,600 |
| Nov 27, 2025 | 4.56 | 4.64 | 4.56 | 4.64 | 4.44 | 1.75% | 125,900 |
| Nov 26, 2025 | 4.60 | 4.60 | 4.56 | 4.56 | 4.36 | -0.44% | 142,319 |