PSG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.670	0.670	0.640	0.640	18.688	396,407
2024-02-07	0.640	0.670	0.640	0.670	19.564	470,729
2024-02-06	0.630	0.650	0.620	0.650	18.980	335,722
2024-02-05	0.630	0.630	0.620	0.620	18.104	96,119
2024-02-02	0.630	0.630	0.610	0.620	18.104	395,931
2024-02-01	0.620	0.630	0.620	0.620	18.104	238,554
2024-01-31	0.620	0.630	0.610	0.620	18.104	251,424
2024-01-30	0.630	0.640	0.620	0.620	18.104	160,832
2024-01-29	0.620	0.640	0.620	0.630	18.396	235,599
2024-01-26	0.640	0.640	0.620	0.620	18.104	152,051
2024-01-25	0.650	0.660	0.630	0.630	18.396	179,226
2024-01-24	0.630	0.660	0.630	0.650	18.980	408,503
2024-01-23	0.630	0.640	0.620	0.630	18.396	598,188
2024-01-22	0.650	0.660	0.620	0.630	18.396	1,038,438
2024-01-19	0.640	0.660	0.640	0.650	18.980	170,958
2024-01-18	0.640	0.650	0.640	0.640	18.688	169,386
2024-01-17	0.640	0.650	0.640	0.640	18.688	150,376
2024-01-16	0.650	0.660	0.640	0.640	18.688	246,565
2024-01-15	0.670	0.670	0.670	0.670	19.564	0
2024-01-12	0.660	0.680	0.660	0.670	19.564	217,503
2024-01-11	0.660	0.670	0.650	0.660	19.272	197,808
2024-01-10	0.670	0.680	0.650	0.660	19.272	243,054
2024-01-09	0.660	0.680	0.660	0.670	19.564	171,113
2024-01-08	0.670	0.680	0.660	0.660	19.272	441,623
2024-01-05	0.680	0.690	0.660	0.670	19.564	492,900
2024-01-04	0.700	0.710	0.670	0.680	19.856	1,056,938
2024-01-03	0.690	0.720	0.670	0.700	20.440	1,059,082
2024-01-02	0.335	0.350	0.335	0.340	9.928	480,860
2023-12-28	0.680	0.690	0.670	0.670	19.564	109,441
2023-12-27	0.680	0.690	0.670	0.670	19.564	274,640
2023-12-26	0.680	0.680	0.670	0.670	19.564	221,575
2023-12-25	0.690	0.700	0.670	0.680	19.856	628,886
2023-12-22	0.690	0.710	0.690	0.700	20.440	414,804
2023-12-21	0.690	0.710	0.690	0.690	20.148	462,842
2023-12-20	0.680	0.740	0.670	0.710	20.732	1,700,390
2023-12-19	0.680	0.690	0.660	0.680	19.856	131,390
2023-12-18	0.670	0.680	0.660	0.680	19.856	1,284,623
2023-12-15	0.660	0.690	0.660	0.670	19.564	290,297
2023-12-14	0.650	0.670	0.640	0.650	18.980	341,373
2023-12-13	0.640	0.660	0.630	0.640	18.688	429,178
2023-12-12	0.680	0.680	0.640	0.640	18.688	573,130
2023-12-08	0.690	0.700	0.660	0.670	19.564	335,171
2023-12-07	0.700	0.710	0.680	0.690	20.148	229,609
2023-12-06	0.680	0.710	0.680	0.710	20.732	290,318
2023-12-04	0.690	0.700	0.680	0.690	20.148	113,667
2023-12-01	0.670	0.690	0.650	0.690	20.148	334,739
2023-11-30	0.650	0.670	0.640	0.660	19.272	1,579,386
2023-11-29	0.680	0.690	0.650	0.650	18.980	376,715
2023-11-28	0.690	0.710	0.680	0.680	19.856	505,784
2023-11-27	0.670	0.690	0.670	0.680	19.856	217,277
2023-11-24	0.700	0.700	0.670	0.670	19.564	267,520
2023-11-23	0.700	0.710	0.680	0.700	20.440	262,934
2023-11-22	0.710	0.720	0.690	0.700	20.440	511,236
2023-11-21	0.700	0.740	0.690	0.710	20.732	1,819,393
2023-11-20	0.730	0.730	0.680	0.690	20.148	846,325
2023-11-17	0.720	0.730	0.700	0.720	21.024	643,654
2023-11-16	0.700	0.720	0.690	0.710	20.732	996,780
2023-11-15	0.630	0.720	0.630	0.700	20.440	1,778,510
2023-11-14	0.620	0.640	0.610	0.630	18.396	289,695
2023-11-13	0.610	0.630	0.600	0.620	18.104	269,181

← NewerPage 12 of 21 · 1,219 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.