PSG Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.160 | 3.180 | 3.120 | 3.180 | 6.360 | 147,900 |
| 2025-10-31 | 3.140 | 3.180 | 3.120 | 3.120 | 6.240 | 86,700 |
| 2025-10-30 | 3.180 | 3.180 | 3.140 | 3.160 | 6.320 | 88,150 |
| 2025-10-29 | 3.100 | 3.240 | 3.080 | 3.140 | 6.280 | 255,050 |
| 2025-10-28 | 3.120 | 3.160 | 3.100 | 3.100 | 6.200 | 119,150 |
| 2025-10-27 | 3.220 | 3.220 | 3.120 | 3.140 | 6.280 | 176,000 |
| 2025-10-24 | 3.260 | 3.260 | 3.140 | 3.140 | 6.280 | 212,050 |
| 2025-10-22 | 3.280 | 3.320 | 3.160 | 3.260 | 6.520 | 1,930,850 |
| 2025-10-21 | 3.180 | 3.320 | 3.140 | 3.240 | 6.480 | 445,150 |
| 2025-10-20 | 3.220 | 3.320 | 3.160 | 3.160 | 6.320 | 344,700 |
| 2025-10-17 | 3.060 | 3.420 | 3.060 | 3.240 | 6.480 | 3,125,600 |
| 2025-10-16 | 2.680 | 3.400 | 2.660 | 3.040 | 6.080 | 2,070,450 |
| 2025-10-15 | 3.060 | 3.060 | 2.600 | 2.740 | 5.480 | 3,141,550 |
| 2025-10-14 | 3.520 | 3.540 | 2.980 | 3.000 | 6.000 | 936,300 |
| 2025-10-10 | 3.580 | 3.600 | 3.460 | 3.540 | 7.080 | 169,150 |
| 2025-10-09 | 3.680 | 3.680 | 3.560 | 3.600 | 7.200 | 1,674,900 |
| 2025-10-08 | 3.720 | 3.720 | 3.300 | 3.580 | 7.160 | 557,650 |
| 2025-10-07 | 1.030 | 1.030 | 1.030 | 1.030 | 7.519 | 0 |
| 2025-10-06 | 1.000 | 1.050 | 1.000 | 1.030 | 7.519 | 384,452 |
| 2025-10-03 | 1.020 | 1.030 | 1.010 | 1.020 | 7.446 | 1,554,260 |
| 2025-10-02 | 1.000 | 1.030 | 1.000 | 1.010 | 7.373 | 54,684 |
| 2025-10-01 | 1.020 | 1.040 | 0.990 | 1.000 | 7.300 | 275,027 |
| 2025-09-30 | 1.050 | 1.050 | 1.020 | 1.020 | 7.446 | 103,534 |
| 2025-09-29 | 1.040 | 1.060 | 1.030 | 1.050 | 7.665 | 128,219 |
| 2025-09-26 | 1.050 | 1.050 | 1.030 | 1.050 | 7.665 | 109,191 |
| 2025-09-25 | 1.040 | 1.050 | 1.030 | 1.050 | 7.665 | 149,712 |
| 2025-09-24 | 1.050 | 1.060 | 1.000 | 1.040 | 7.592 | 494,068 |
| 2025-09-23 | 1.080 | 1.100 | 1.060 | 1.060 | 7.738 | 568,027 |
| 2025-09-22 | 1.130 | 1.130 | 1.100 | 1.100 | 8.030 | 323,726 |
| 2025-09-19 | 1.140 | 1.140 | 1.100 | 1.110 | 8.103 | 1,011,013 |
| 2025-09-18 | 1.160 | 1.160 | 1.130 | 1.140 | 8.322 | 1,105,698 |
| 2025-09-17 | 1.160 | 1.190 | 1.150 | 1.160 | 8.468 | 1,693,726 |
| 2025-09-16 | 1.150 | 1.160 | 1.140 | 1.150 | 8.395 | 349,904 |
| 2025-09-15 | 1.150 | 1.170 | 1.140 | 1.160 | 8.468 | 349,301 |
| 2025-09-12 | 1.160 | 1.170 | 1.130 | 1.140 | 8.322 | 904,493 |
| 2025-09-11 | 1.150 | 1.160 | 1.140 | 1.150 | 8.395 | 2,232,027 |
| 2025-09-10 | 1.180 | 1.180 | 1.140 | 1.140 | 8.322 | 674,219 |
| 2025-09-09 | 1.170 | 1.190 | 1.150 | 1.160 | 8.468 | 498,232 |
| 2025-09-08 | 1.180 | 1.210 | 1.170 | 1.170 | 8.541 | 445,821 |
| 2025-09-05 | 1.180 | 1.200 | 1.170 | 1.180 | 8.614 | 597,479 |
| 2025-09-04 | 1.220 | 1.220 | 1.160 | 1.160 | 8.468 | 2,389,972 |
| 2025-09-03 | 1.200 | 1.240 | 1.160 | 1.210 | 8.833 | 2,210,821 |
| 2025-09-02 | 1.170 | 1.200 | 1.140 | 1.200 | 8.760 | 1,199,109 |
| 2025-09-01 | 1.130 | 1.160 | 1.120 | 1.150 | 8.395 | 1,102,082 |
| 2025-08-29 | 1.170 | 1.170 | 1.120 | 1.120 | 8.176 | 2,422,027 |
| 2025-08-28 | 1.120 | 1.180 | 1.120 | 1.170 | 8.541 | 2,890,602 |
| 2025-08-27 | 1.130 | 1.140 | 1.110 | 1.120 | 8.176 | 212,657 |
| 2025-08-26 | 1.110 | 1.140 | 1.110 | 1.120 | 8.176 | 725,904 |
| 2025-08-25 | 1.140 | 1.140 | 1.100 | 1.110 | 8.103 | 1,781,287 |
| 2025-08-22 | 1.100 | 1.130 | 1.100 | 1.120 | 8.176 | 1,593,684 |
| 2025-08-21 | 1.110 | 1.130 | 1.100 | 1.100 | 8.030 | 700,698 |
| 2025-08-20 | 1.120 | 1.130 | 1.100 | 1.110 | 8.103 | 556,383 |
| 2025-08-19 | 1.110 | 1.150 | 1.100 | 1.110 | 8.103 | 983,219 |
| 2025-08-18 | 1.140 | 1.140 | 1.100 | 1.110 | 8.103 | 460,835 |
| 2025-08-15 | 1.110 | 1.140 | 1.090 | 1.110 | 8.103 | 2,186,931 |
| 2025-08-14 | 1.180 | 1.180 | 1.080 | 1.110 | 8.103 | 1,572,150 |
| 2025-08-13 | 1.170 | 1.200 | 1.160 | 1.180 | 8.614 | 982,671 |
| 2025-08-08 | 1.160 | 1.210 | 1.150 | 1.180 | 8.614 | 2,132,726 |
| 2025-08-07 | 1.180 | 1.180 | 1.160 | 1.160 | 8.468 | 291,589 |
| 2025-08-06 | 1.180 | 1.190 | 1.150 | 1.170 | 8.541 | 941,616 |
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.