PSP Specialties Public Company Limited(TH:PSP)
7.20+0.05 (+2.86%)
TH:PSP
PSP Specialties Public Company Limited historical prices
7.20
At close:+0.05 (+2.86%)
PSP Specialties Public Company Limited (PSP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.35 | 7.40 | 7.10 | 7.20 | 7.20 | +2.86% | 750,818 | 0.38 |
| Nov 09, 2026 | 7.00 | 7.30 | 7.00 | 7.15 | 7.15 | +2.14% | 281,000 | 0.14 |
| Nov 06, 2026 | 7.40 | 7.40 | 6.95 | 7.00 | 7.00 | -3.45% | 3,611,502 | 1.81 |
| Nov 05, 2026 | 7.25 | 7.30 | 7.15 | 7.25 | 7.25 | +0.00% | 197,513 | 0.10 |
| Nov 04, 2026 | 7.50 | 7.50 | 7.05 | 7.25 | 7.25 | -0.68% | 2,433,270 | 1.18 |
| Nov 03, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | +0.00% | 359,911 | 0.17 |
| Nov 02, 2026 | 7.35 | 7.50 | 7.30 | 7.30 | 7.30 | -0.68% | 315,502 | 0.14 |
| Oct 30, 2026 | 7.35 | 7.45 | 7.35 | 7.35 | 7.35 | -0.68% | 438,830 | 0.20 |
| Oct 29, 2026 | 7.80 | 7.80 | 7.35 | 7.40 | 7.40 | -5.13% | 1,677,771 | 0.75 |
| Oct 28, 2026 | 7.70 | 7.90 | 7.65 | 7.80 | 7.80 | +2.63% | 938,213 | 0.42 |
| Oct 27, 2026 | 7.60 | 7.75 | 7.60 | 7.60 | 7.60 | +0.00% | 775,501 | 0.34 |
| Oct 26, 2026 | 7.45 | 7.60 | 7.40 | 7.60 | 7.60 | +2.70% | 478,644 | 0.21 |
| Oct 23, 2026 | 7.40 | 7.60 | 7.35 | 7.40 | 7.40 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 7.60 | 7.60 | 7.35 | 7.40 | 7.40 | -1.33% | 1,730,087 | 0.77 |
| Oct 21, 2026 | 7.55 | 7.65 | 7.45 | 7.50 | 7.50 | -1.96% | 972,364 | 0.42 |
| Oct 20, 2026 | 7.60 | 7.80 | 7.45 | 7.65 | 7.65 | +3.38% | 3,533,030 | 1.53 |
| Oct 19, 2026 | 7.15 | 7.55 | 7.15 | 7.40 | 7.40 | +4.23% | 2,557,740 | 1.12 |
| Oct 16, 2026 | 7.10 | 7.15 | 7.00 | 7.10 | 7.10 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 7.05 | 7.15 | 7.00 | 7.10 | 7.10 | +0.71% | 1,298,100 | 0.54 |
| Oct 14, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | +0.71% | 317,706 | 0.13 |
| Oct 13, 2026 | 7.00 | 7.15 | 7.00 | 7.00 | 7.00 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -1.41% | 1,526,710 | 0.61 |
| Oct 09, 2026 | 7.05 | 7.25 | 7.00 | 7.10 | 7.10 | +0.00% | 582,500 | 0.22 |
| Oct 08, 2026 | 7.10 | 7.15 | 7.00 | 7.10 | 7.10 | -0.70% | 466,415 | 0.18 |
| Oct 07, 2026 | 6.95 | 7.25 | 6.95 | 7.15 | 7.15 | +2.14% | 1,359,761 | 0.50 |
| Oct 06, 2026 | 7.15 | 7.15 | 6.95 | 7.00 | 7.00 | -2.10% | 1,537,621 | 0.56 |
| Oct 05, 2026 | 7.05 | 7.25 | 7.05 | 7.15 | 7.15 | +1.42% | 1,165,815 | 0.42 |
| Oct 02, 2026 | 6.75 | 7.05 | 6.70 | 7.05 | 7.05 | +3.68% | 2,766,522 | 0.96 |
| Oct 01, 2026 | 6.65 | 6.90 | 6.60 | 6.80 | 6.80 | +1.49% | 2,270,013 | 0.80 |
| Sep 30, 2026 | 6.95 | 6.95 | 6.45 | 6.70 | 6.70 | -2.19% | 4,625,888 | 1.62 |
| Sep 29, 2026 | 6.70 | 6.95 | 6.70 | 6.85 | 6.85 | +2.24% | 730,018 | 0.26 |
| Sep 28, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 766,042 | 0.27 |
| Sep 25, 2026 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | +0.00% | 408,500 | 0.14 |
| Sep 24, 2026 | 6.85 | 6.85 | 6.65 | 6.80 | 6.80 | -0.73% | 3,470,621 | 1.23 |
| Sep 23, 2026 | 7.00 | 7.00 | 6.75 | 6.85 | 6.85 | -3.52% | 3,128,401 | 1.11 |
| Sep 22, 2026 | 7.05 | 7.10 | 6.95 | 7.10 | 7.10 | +2.16% | 2,540,876 | 0.89 |
| Sep 21, 2026 | 7.05 | 7.15 | 6.90 | 6.95 | 6.95 | -2.11% | 3,537,872 | 1.27 |
| Sep 18, 2026 | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | -5.33% | 5,606,634 | 2.06 |
| Sep 17, 2026 | 7.70 | 7.85 | 7.70 | 7.80 | 7.50 | +1.31% | 1,338,857 | 0.49 |
| Sep 16, 2026 | 7.85 | 7.85 | 7.60 | 7.70 | 7.40 | -0.64% | 2,364,614 | 0.87 |
| Sep 15, 2026 | 7.75 | 7.85 | 7.70 | 7.75 | 7.45 | +1.31% | 536,603 | 0.20 |
| Sep 14, 2026 | 7.95 | 7.95 | 7.60 | 7.65 | 7.36 | -2.56% | 1,664,987 | 0.60 |
| Sep 11, 2026 | 7.90 | 7.95 | 7.80 | 7.85 | 7.55 | +0.00% | 584,297 | 0.20 |
| Sep 10, 2026 | 7.85 | 7.95 | 7.80 | 7.85 | 7.55 | +0.64% | 303,202 | 0.09 |
| Sep 09, 2026 | 7.80 | 7.85 | 7.75 | 7.80 | 7.50 | +1.31% | 536,350 | 0.15 |
| Sep 08, 2026 | 7.90 | 7.95 | 7.70 | 7.70 | 7.40 | -2.54% | 1,401,534 | 0.40 |
| Sep 07, 2026 | 7.90 | 7.95 | 7.70 | 7.90 | 7.60 | +0.64% | 1,679,800 | 0.48 |
| Sep 04, 2026 | 7.95 | 7.95 | 7.75 | 7.85 | 7.55 | +0.00% | 584,006 | 0.16 |
| Sep 03, 2026 | 7.95 | 7.95 | 7.75 | 7.85 | 7.55 | +0.64% | 502,105 | 0.14 |
| Sep 02, 2026 | 7.85 | 8.00 | 7.75 | 7.80 | 7.50 | -1.88% | 1,600,301 | 0.45 |
