PSG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.610	0.610	0.590	0.600	17.520	511,832
2024-05-10	0.600	0.610	0.600	0.600	17.520	453,972
2024-05-09	0.610	0.620	0.600	0.600	17.520	317,458
2024-05-08	0.610	0.620	0.600	0.600	17.520	250,260
2024-05-07	0.610	0.640	0.600	0.620	18.104	928,551
2024-05-03	0.610	0.610	0.600	0.600	17.520	293,222
2024-05-02	0.620	0.620	0.600	0.610	17.812	199,852
2024-04-30	0.610	0.610	0.610	0.610	17.812	0
2024-04-29	0.590	0.610	0.590	0.610	17.812	71,969
2024-04-26	0.610	0.620	0.590	0.590	17.228	380,171
2024-04-25	0.610	0.620	0.610	0.620	18.104	125,568
2024-04-24	0.610	0.610	0.610	0.610	17.812	0
2024-04-23	0.610	0.620	0.610	0.610	17.812	167,472
2024-04-22	0.610	0.620	0.600	0.610	17.812	242,722
2024-04-19	0.620	0.620	0.620	0.620	18.104	0
2024-04-18	0.620	0.620	0.620	0.620	18.104	0
2024-04-17	0.620	0.620	0.620	0.620	18.104	0
2024-04-11	0.620	0.620	0.610	0.620	18.104	280,863
2024-04-10	0.640	0.640	0.600	0.620	18.104	1,304,626
2024-04-09	0.620	0.640	0.610	0.630	18.396	397,383
2024-04-05	0.630	0.640	0.610	0.610	17.812	497,643
2024-04-04	0.640	0.650	0.630	0.640	18.688	195,386
2024-04-03	0.630	0.650	0.610	0.640	18.688	904,164
2024-04-02	0.650	0.660	0.640	0.640	18.688	214,352
2024-04-01	0.660	0.670	0.640	0.650	18.980	292,222
2024-03-29	0.660	0.670	0.650	0.660	19.272	251,243
2024-03-28	0.660	0.660	0.660	0.660	19.272	0
2024-03-27	0.670	0.680	0.660	0.660	19.272	250,565
2024-03-26	0.650	0.650	0.650	0.650	18.980	0
2024-03-25	0.670	0.670	0.650	0.650	18.980	520,893
2024-03-22	0.660	0.660	0.660	0.660	19.272	0
2024-03-21	0.680	0.680	0.660	0.660	19.272	363,044
2024-03-20	0.690	0.690	0.690	0.690	20.148	0
2024-03-19	0.690	0.700	0.680	0.690	20.148	329,342
2024-03-18	0.690	0.700	0.680	0.690	20.148	545,815
2024-03-15	0.700	0.700	0.690	0.700	20.440	211,493
2024-03-14	0.700	0.700	0.700	0.700	20.440	0
2024-03-13	0.700	0.720	0.690	0.700	20.440	799,852
2024-03-12	0.700	0.700	0.700	0.700	20.440	0
2024-03-11	0.710	0.710	0.700	0.700	20.440	293,212
2024-03-08	0.700	0.730	0.700	0.710	20.732	523,856
2024-03-07	0.680	0.750	0.680	0.700	20.440	1,666,249
2024-03-06	0.680	0.680	0.660	0.670	19.564	845,763
2024-03-05	0.690	0.700	0.680	0.680	19.856	753,410
2024-03-04	0.710	0.710	0.690	0.700	20.440	367,065
2024-03-01	0.720	0.730	0.700	0.710	20.732	773,315
2024-02-29	0.750	0.760	0.710	0.730	21.316	1,809,544
2024-02-28	0.730	0.820	0.710	0.750	21.900	10,434,226
2024-02-27	0.710	0.720	0.700	0.710	20.732	1,007,684
2024-02-23	0.710	0.720	0.700	0.710	20.732	436,965
2024-02-22	0.720	0.720	0.700	0.710	20.732	514,404
2024-02-21	0.700	0.730	0.690	0.710	20.732	1,216,270
2024-02-20	0.700	0.710	0.680	0.700	20.440	631,654
2024-02-19	0.720	0.730	0.690	0.690	20.148	823,106
2024-02-16	0.750	0.750	0.680	0.720	21.024	2,681,859
2024-02-15	0.680	0.750	0.670	0.750	21.900	5,270,041
2024-02-14	0.650	0.680	0.650	0.680	19.856	1,217,071
2024-02-13	0.670	0.670	0.650	0.650	18.980	105,900
2024-02-12	0.640	0.690	0.630	0.660	19.272	1,141,503
2024-02-09	0.640	0.650	0.630	0.640	18.688	126,825

← NewerPage 11 of 21 · 1,220 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.