PSG Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.250 | 5.350 | 5.250 | 5.250 | 5.250 | 106,800 |
| 2026-07-23 | 5.300 | 5.350 | 5.250 | 5.250 | 5.250 | 193,000 |
| 2026-07-22 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 201,800 |
| 2026-07-21 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 406,800 |
| 2026-07-20 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 47,500 |
| 2026-07-17 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 54,600 |
| 2026-07-16 | 5.300 | 5.400 | 5.300 | 5.350 | 5.350 | 60,500 |
| 2026-07-15 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 162,100 |
| 2026-07-14 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 28,100 |
| 2026-07-13 | 5.200 | 5.250 | 5.100 | 5.150 | 5.150 | 11,800 |
| 2026-07-10 | 5.100 | 5.200 | 5.000 | 5.200 | 5.200 | 123,900 |
| 2026-07-09 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 92,400 |
| 2026-07-08 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 43,100 |
| 2026-07-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 60,100 |
| 2026-07-06 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 73,000 |
| 2026-07-03 | 4.980 | 5.200 | 4.980 | 5.000 | 5.000 | 179,200 |
| 2026-07-02 | 4.960 | 4.980 | 4.920 | 4.920 | 4.920 | 158,600 |
| 2026-07-01 | 4.980 | 5.000 | 4.960 | 4.980 | 4.980 | 51,600 |
| 2026-06-30 | 5.050 | 5.050 | 4.940 | 5.000 | 5.000 | 184,800 |
| 2026-06-29 | 5.100 | 5.100 | 5.050 | 5.100 | 5.100 | 76,100 |
| 2026-06-26 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 105,400 |
| 2026-06-25 | 5.050 | 5.150 | 5.000 | 5.100 | 5.100 | 119,800 |
| 2026-06-24 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 128,700 |
| 2026-06-23 | 5.250 | 5.250 | 5.050 | 5.100 | 5.100 | 225,500 |
| 2026-06-22 | 5.300 | 5.400 | 5.300 | 5.300 | 5.300 | 50,200 |
| 2026-06-19 | 5.350 | 5.600 | 5.300 | 5.300 | 5.300 | 114,800 |
| 2026-06-18 | 5.400 | 5.700 | 5.300 | 5.350 | 5.350 | 70,900 |
| 2026-06-17 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 179,400 |
| 2026-06-16 | 5.700 | 5.700 | 5.450 | 5.500 | 5.500 | 17,900 |
| 2026-06-15 | 5.500 | 5.800 | 5.500 | 5.700 | 5.700 | 96,700 |
| 2026-06-12 | 5.400 | 5.400 | 5.050 | 5.350 | 5.350 | 176,600 |
| 2026-06-11 | 5.600 | 5.600 | 5.300 | 5.400 | 5.400 | 274,100 |
| 2026-06-10 | 5.800 | 5.800 | 5.600 | 5.600 | 5.600 | 77,300 |
| 2026-06-09 | 5.850 | 5.950 | 5.750 | 5.800 | 5.800 | 42,700 |
| 2026-06-08 | 6.100 | 6.100 | 5.750 | 5.800 | 5.800 | 134,300 |
| 2026-06-05 | 6.050 | 6.050 | 5.900 | 5.950 | 5.950 | 140,900 |
| 2026-06-04 | 6.200 | 6.200 | 5.950 | 5.950 | 5.950 | 359,600 |
| 2026-06-03 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2026-06-02 | 6.350 | 6.350 | 6.000 | 6.050 | 6.050 | 284,400 |
| 2026-06-01 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-05-29 | 6.000 | 6.050 | 5.950 | 6.000 | 6.000 | 128,100 |
| 2026-05-28 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 49,700 |
| 2026-05-27 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 97,700 |
| 2026-05-26 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 54,700 |
| 2026-05-25 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 193,400 |
| 2026-05-22 | 6.100 | 6.150 | 6.100 | 6.100 | 6.100 | 124,300 |
| 2026-05-21 | 6.000 | 6.100 | 5.950 | 6.000 | 6.000 | 53,200 |
| 2026-05-20 | 6.100 | 6.300 | 5.900 | 6.000 | 6.000 | 248,100 |
| 2026-05-19 | 3.060 | 3.120 | 3.060 | 3.080 | 6.160 | 194,750 |
| 2026-05-18 | 3.160 | 3.160 | 3.060 | 3.060 | 6.120 | 207,100 |
| 2026-05-15 | 3.280 | 3.280 | 3.160 | 3.160 | 6.320 | 199,000 |
| 2026-05-14 | 3.080 | 3.280 | 3.060 | 3.200 | 6.400 | 277,300 |
| 2026-05-13 | 3.040 | 3.080 | 2.980 | 2.980 | 5.960 | 253,500 |
| 2026-05-12 | 2.920 | 3.020 | 2.880 | 2.960 | 5.920 | 228,250 |
| 2026-05-11 | 2.840 | 2.940 | 2.840 | 2.920 | 5.840 | 146,800 |
| 2026-05-08 | 2.920 | 2.960 | 2.900 | 2.920 | 5.840 | 29,000 |
| 2026-05-07 | 2.840 | 3.000 | 2.840 | 2.980 | 5.960 | 38,300 |
| 2026-05-06 | 2.900 | 3.000 | 2.880 | 2.900 | 5.800 | 196,850 |
| 2026-05-05 | 2.940 | 2.980 | 2.900 | 2.960 | 5.920 | 112,250 |
| 2026-05-04 | 2.980 | 2.980 | 2.980 | 2.980 | 5.960 | 0 |
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.