PSG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.320	2.320	2.200	2.300	4.600	150,650
2026-01-29	2.260	2.320	2.260	2.280	4.560	45,650
2026-01-28	2.280	2.320	2.240	2.260	4.520	190,550
2026-01-27	2.320	2.420	2.260	2.280	4.560	295,800
2026-01-26	2.300	2.360	2.300	2.320	4.640	2,586,850
2026-01-23	2.320	2.340	2.300	2.320	4.640	1,473,238
2026-01-22	2.340	2.360	2.320	2.340	4.680	6,750
2026-01-21	2.300	2.340	2.300	2.320	4.640	70,000
2026-01-20	2.340	2.400	2.300	2.300	4.600	1,919,200
2026-01-19	2.340	2.400	2.320	2.400	4.800	3,146,574
2026-01-16	2.360	2.360	2.320	2.360	4.720	39,300
2026-01-15	2.380	2.400	2.360	2.360	4.720	41,200
2026-01-14	2.360	2.420	2.360	2.380	4.760	173,500
2026-01-13	2.400	2.400	2.340	2.380	4.760	1,772,950
2026-01-12	2.320	2.420	2.320	2.380	4.760	101,750
2026-01-09	2.320	2.480	2.140	2.320	4.640	535,550
2026-01-08	2.260	2.320	2.220	2.320	4.640	172,400
2026-01-07	2.240	2.260	2.220	2.260	4.520	3,555,009
2026-01-06	2.200	2.280	2.180	2.220	4.440	2,157,100
2026-01-05	2.240	2.280	2.180	2.260	4.520	136,750
2025-12-30	2.260	2.300	2.240	2.300	4.600	10,750
2025-12-29	2.220	2.260	2.180	2.240	4.480	44,350
2025-12-26	2.260	2.260	2.200	2.260	4.520	25,800
2025-12-25	2.240	2.280	2.200	2.280	4.560	57,050
2025-12-24	2.260	2.300	2.240	2.240	4.480	72,100
2025-12-23	2.260	2.300	2.240	2.280	4.560	37,250
2025-12-22	2.260	2.280	2.240	2.240	4.480	51,800
2025-12-19	2.300	2.300	2.240	2.260	4.520	125,250
2025-12-18	2.320	2.360	2.300	2.340	4.680	30,500
2025-12-17	2.320	2.400	2.280	2.320	4.640	83,850
2025-12-16	2.340	2.400	2.300	2.380	4.760	104,800
2025-12-15	2.280	2.400	2.280	2.340	4.680	34,400
2025-12-12	2.320	2.420	2.280	2.280	4.560	54,050
2025-12-11	2.400	2.420	2.300	2.340	4.680	170,450
2025-12-09	2.680	2.680	2.380	2.420	4.840	349,450
2025-12-08	2.660	2.700	2.580	2.580	5.160	113,250
2025-12-04	2.700	2.700	2.640	2.660	5.320	82,350
2025-12-03	2.640	2.720	2.640	2.660	5.320	117,650
2025-12-02	2.640	2.640	2.600	2.620	5.240	107,300
2025-12-01	2.620	2.700	2.620	2.640	5.280	210,950
2025-11-28	2.760	2.780	2.640	2.680	5.360	229,800
2025-11-27	2.800	2.840	2.740	2.760	5.520	134,700
2025-11-26	2.800	2.900	2.780	2.780	5.560	218,800
2025-11-25	2.800	2.840	2.760	2.800	5.600	88,550
2025-11-24	2.920	2.920	2.740	2.800	5.600	95,500
2025-11-21	2.940	2.940	2.780	2.900	5.800	149,200
2025-11-20	2.900	3.000	2.900	2.940	5.880	124,900
2025-11-19	3.180	3.180	2.840	2.900	5.800	416,300
2025-11-18	3.200	3.200	3.060	3.120	6.240	185,800
2025-11-17	3.100	3.200	3.060	3.120	6.240	189,450
2025-11-14	3.080	3.100	3.020	3.100	6.200	169,800
2025-11-13	3.080	3.100	3.040	3.080	6.160	127,700
2025-11-12	3.200	3.200	3.040	3.100	6.200	296,600
2025-11-11	3.240	3.280	3.160	3.160	6.320	261,550
2025-11-10	3.320	3.340	3.260	3.260	6.520	15,050
2025-11-07	3.400	3.400	3.280	3.300	6.600	42,450
2025-11-06	3.340	3.440	3.300	3.360	6.720	136,200
2025-11-05	3.480	3.560	3.280	3.280	6.560	827,400
2025-11-04	3.180	3.600	3.180	3.460	6.920	2,918,050
2025-11-03	3.160	3.180	3.120	3.180	6.360	147,900

← NewerPage 4 of 21 · 1,223 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.