PSG Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.520	0.520	0.510	0.520	15.184	331,681
2024-08-07	0.520	0.530	0.510	0.520	15.184	593,212
2024-08-06	0.530	0.530	0.500	0.520	15.184	1,554,993
2024-08-05	0.520	0.530	0.510	0.530	15.476	646,561
2024-08-02	0.530	0.540	0.520	0.530	15.476	337,311
2024-08-01	0.540	0.540	0.530	0.530	15.476	332,571
2024-07-31	0.540	0.540	0.530	0.540	15.768	81,517
2024-07-30	0.530	0.540	0.520	0.540	15.768	377,448
2024-07-26	0.530	0.530	0.520	0.530	15.476	171,979
2024-07-25	0.520	0.530	0.520	0.530	15.476	292,660
2024-07-24	0.520	0.530	0.510	0.530	15.476	383,140
2024-07-23	0.530	0.530	0.510	0.530	15.476	497,575
2024-07-19	0.530	0.540	0.520	0.530	15.476	468,102
2024-07-18	0.540	0.540	0.530	0.530	15.476	226,154
2024-07-17	0.540	0.550	0.530	0.540	15.768	309,849
2024-07-16	0.540	0.550	0.510	0.540	15.768	774,407
2024-07-15	0.550	0.560	0.530	0.540	15.768	876,917
2024-07-12	0.550	0.570	0.550	0.560	16.352	703,760
2024-07-11	0.550	0.560	0.550	0.550	16.060	85,359
2024-07-10	0.560	0.560	0.550	0.550	16.060	230,171
2024-07-09	0.560	0.560	0.550	0.550	16.060	74,352
2024-07-08	0.560	0.570	0.560	0.560	16.352	322,037
2024-07-05	0.570	0.570	0.560	0.570	16.644	152,496
2024-07-04	0.560	0.570	0.550	0.570	16.644	686,095
2024-07-03	0.570	0.580	0.540	0.560	16.352	1,938,390
2024-07-02	0.590	0.590	0.560	0.580	16.936	772,219
2024-07-01	0.560	0.580	0.560	0.580	16.936	452,400
2024-06-28	0.570	0.570	0.550	0.570	16.644	563,205
2024-06-27	0.550	0.570	0.550	0.570	16.644	217,393
2024-06-26	0.550	0.560	0.550	0.560	16.352	173,020
2024-06-25	0.570	0.570	0.540	0.560	16.352	938,931
2024-06-24	0.550	0.570	0.550	0.560	16.352	473,352
2024-06-21	0.560	0.560	0.530	0.550	16.060	448,253
2024-06-20	0.550	0.590	0.540	0.550	16.060	406,684
2024-06-19	0.550	0.550	0.520	0.550	16.060	850,849
2024-06-18	0.550	0.560	0.530	0.550	16.060	537,633
2024-06-17	0.500	0.570	0.490	0.550	16.060	1,388,369
2024-06-14	0.580	0.580	0.520	0.530	15.476	1,240,784
2024-06-13	0.580	0.590	0.570	0.570	16.644	249,900
2024-06-12	0.590	0.600	0.580	0.580	16.936	96,363
2024-06-11	0.590	0.610	0.580	0.590	17.228	306,599
2024-06-10	0.600	0.600	0.580	0.580	16.936	201,308
2024-06-07	0.600	0.600	0.580	0.600	17.520	1,437,554
2024-06-06	0.620	0.620	0.590	0.600	17.520	633,075
2024-06-05	0.620	0.630	0.600	0.610	17.812	276,684
2024-06-04	0.630	0.640	0.600	0.610	17.812	830,582
2024-05-31	0.600	0.640	0.600	0.640	18.688	862,212
2024-05-30	0.600	0.610	0.590	0.600	17.520	496,770
2024-05-29	0.600	0.610	0.600	0.610	17.812	123,976
2024-05-28	0.600	0.610	0.600	0.600	17.520	136,791
2024-05-27	0.610	0.610	0.600	0.600	17.520	110,558
2024-05-24	0.600	0.610	0.600	0.610	17.812	192,438
2024-05-23	0.600	0.610	0.590	0.600	17.520	704,815
2024-05-21	0.600	0.610	0.590	0.600	17.520	922,982
2024-05-20	0.620	0.620	0.600	0.600	17.520	512,904
2024-05-17	0.630	0.630	0.610	0.610	17.812	308,253
2024-05-16	0.610	0.640	0.610	0.620	18.104	1,391,746
2024-05-15	0.640	0.640	0.590	0.600	17.520	1,770,267
2024-05-14	0.600	0.610	0.600	0.600	17.520	350,756
2024-05-13	0.610	0.610	0.590	0.600	17.520	511,832

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.