PSG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.980	2.980	2.980	2.980	5.960	0
2026-05-01	2.980	2.980	2.980	2.980	5.960	0
2026-04-30	3.080	3.100	2.980	2.980	5.960	69,250
2026-04-29	3.000	3.100	3.000	3.080	6.160	351,500
2026-04-28	3.140	3.160	2.740	3.060	6.120	157,350
2026-04-27	3.200	3.200	3.140	3.140	6.280	69,100
2026-04-24	3.100	3.180	3.100	3.160	6.320	30,350
2026-04-23	3.220	3.220	3.100	3.180	6.360	62,950
2026-04-22	3.260	3.260	3.240	3.240	6.480	5,750
2026-04-21	3.220	3.280	3.220	3.280	6.560	44,050
2026-04-20	3.240	3.260	3.220	3.220	6.440	74,800
2026-04-17	3.360	3.360	3.280	3.300	6.600	25,250
2026-04-16	3.300	3.300	3.260	3.300	6.600	33,750
2026-04-10	3.300	3.340	3.300	3.320	6.640	54,150
2026-04-09	3.340	3.360	3.320	3.340	6.680	44,850
2026-04-08	3.400	3.400	3.320	3.340	6.680	77,800
2026-04-07	3.400	3.420	3.320	3.380	6.760	32,800
2026-04-03	3.400	3.400	3.380	3.400	6.800	20,700
2026-04-02	3.480	3.480	3.340	3.380	6.760	207,200
2026-04-01	3.520	3.540	3.420	3.500	7.000	182,900
2026-03-31	3.560	3.600	3.500	3.520	7.040	91,700
2026-03-30	3.620	3.620	3.500	3.520	7.040	138,250
2026-03-27	3.480	3.640	3.440	3.600	7.200	204,400
2026-03-26	3.540	3.540	3.460	3.480	6.960	79,400
2026-03-25	3.400	3.540	3.340	3.480	6.960	224,800
2026-03-24	3.380	3.380	3.300	3.360	6.720	308,950
2026-03-23	3.200	3.520	3.160	3.340	6.680	666,500
2026-03-20	3.160	3.300	3.160	3.280	6.560	115,650
2026-03-19	3.280	3.280	3.120	3.160	6.320	86,150
2026-03-18	3.220	3.280	3.220	3.260	6.520	88,950
2026-03-17	3.200	3.280	3.200	3.240	6.480	53,000
2026-03-16	3.180	3.220	3.160	3.200	6.400	42,750
2026-03-13	3.260	3.300	3.180	3.200	6.400	141,800
2026-03-12	3.220	3.260	3.140	3.260	6.520	112,750
2026-03-11	3.180	3.260	3.100	3.120	6.240	103,700
2026-03-10	3.200	3.360	3.180	3.220	6.440	163,300
2026-03-09	3.100	3.200	3.000	3.200	6.400	353,450
2026-03-06	3.300	3.320	3.220	3.220	6.440	135,900
2026-03-05	3.200	3.440	3.160	3.280	6.560	360,700
2026-03-04	2.980	3.200	2.920	3.040	6.080	1,172,750
2026-03-02	3.920	3.920	3.500	3.500	7.000	910,900
2026-02-27	4.080	4.100	3.920	3.960	7.920	491,550
2026-02-26	3.980	4.180	3.880	4.080	8.160	1,817,000
2026-02-25	3.380	3.960	3.320	3.780	7.560	1,787,200
2026-02-24	3.140	3.420	3.120	3.420	6.840	730,050
2026-02-23	3.380	3.480	3.120	3.200	6.400	694,900
2026-02-20	3.140	3.520	3.040	3.360	6.720	2,090,850
2026-02-19	2.580	3.200	2.580	3.060	6.120	1,244,200
2026-02-18	2.420	2.600	2.400	2.580	5.160	373,000
2026-02-17	2.400	2.440	2.360	2.440	4.880	195,250
2026-02-16	2.400	2.440	2.380	2.400	4.800	36,200
2026-02-13	2.360	2.420	2.360	2.400	4.800	208,250
2026-02-12	2.380	2.460	2.340	2.380	4.760	330,700
2026-02-11	2.360	2.420	2.360	2.360	4.720	89,100
2026-02-10	2.300	2.360	2.300	2.360	4.720	110,150
2026-02-09	2.340	2.340	2.280	2.300	4.600	102,200
2026-02-06	2.320	2.360	2.280	2.340	4.680	116,350
2026-02-05	2.300	2.340	2.300	2.320	4.640	85,750
2026-02-04	2.340	2.340	2.320	2.320	4.640	30,050
2026-02-03	2.320	2.320	2.300	2.300	4.600	67,900

← NewerPage 3 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.