PSG Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.170 | 1.210 | 1.160 | 1.170 | 8.541 | 2,160,150 |
| 2025-08-04 | 1.160 | 1.170 | 1.150 | 1.160 | 8.468 | 435,465 |
| 2025-08-01 | 1.230 | 1.230 | 1.140 | 1.150 | 8.395 | 2,292,698 |
| 2025-07-31 | 1.250 | 1.260 | 1.220 | 1.220 | 8.906 | 1,120,027 |
| 2025-07-30 | 1.230 | 1.250 | 1.220 | 1.250 | 9.125 | 1,313,849 |
| 2025-07-29 | 1.220 | 1.250 | 1.220 | 1.230 | 8.979 | 2,041,561 |
| 2025-07-25 | 1.200 | 1.220 | 1.180 | 1.200 | 8.760 | 1,108,424 |
| 2025-07-24 | 1.280 | 1.290 | 1.200 | 1.200 | 8.760 | 4,935,972 |
| 2025-07-23 | 1.270 | 1.280 | 1.220 | 1.280 | 9.344 | 6,637,890 |
| 2025-07-22 | 1.140 | 1.290 | 1.120 | 1.270 | 9.271 | 11,798,178 |
| 2025-07-21 | 1.080 | 1.150 | 1.060 | 1.140 | 8.322 | 2,844,369 |
| 2025-07-18 | 1.150 | 1.160 | 1.090 | 1.090 | 7.957 | 5,129,547 |
| 2025-07-17 | 1.140 | 1.140 | 1.100 | 1.120 | 8.176 | 1,000,904 |
| 2025-07-16 | 1.160 | 1.200 | 1.090 | 1.120 | 8.176 | 3,755,739 |
| 2025-07-15 | 1.150 | 1.180 | 1.130 | 1.150 | 8.395 | 3,368,698 |
| 2025-07-14 | 0.970 | 1.150 | 0.970 | 1.140 | 8.322 | 7,309,698 |
| 2025-07-11 | 0.920 | 0.970 | 0.920 | 0.970 | 7.081 | 1,634,205 |
| 2025-07-09 | 0.930 | 0.930 | 0.890 | 0.910 | 6.643 | 280,041 |
| 2025-07-08 | 0.910 | 0.930 | 0.900 | 0.920 | 6.716 | 554,328 |
| 2025-07-07 | 0.910 | 0.910 | 0.880 | 0.910 | 6.643 | 269,164 |
| 2025-07-04 | 0.930 | 0.940 | 0.910 | 0.910 | 6.643 | 432,424 |
| 2025-07-03 | 0.890 | 0.930 | 0.890 | 0.920 | 6.716 | 1,477,602 |
| 2025-07-02 | 0.850 | 0.920 | 0.850 | 0.900 | 6.570 | 1,072,178 |
| 2025-07-01 | 0.850 | 0.860 | 0.820 | 0.860 | 6.278 | 1,217,999 |
| 2025-06-30 | 0.820 | 0.860 | 0.820 | 0.850 | 6.205 | 307,205 |
| 2025-06-27 | 0.870 | 0.880 | 0.810 | 0.820 | 5.986 | 1,293,136 |
| 2025-06-26 | 0.890 | 0.940 | 0.860 | 0.870 | 6.351 | 943,986 |
| 2025-06-25 | 0.900 | 0.920 | 0.880 | 0.900 | 6.570 | 377,438 |
| 2025-06-24 | 0.870 | 0.950 | 0.870 | 0.910 | 6.643 | 1,893,547 |
| 2025-06-23 | 0.840 | 0.880 | 0.830 | 0.840 | 6.132 | 744,479 |
| 2025-06-20 | 0.880 | 0.910 | 0.860 | 0.890 | 6.497 | 774,657 |
| 2025-06-19 | 0.980 | 0.980 | 0.880 | 0.890 | 6.497 | 2,542,397 |
| 2025-06-18 | 1.060 | 1.060 | 0.980 | 0.980 | 7.154 | 479,068 |
| 2025-06-17 | 1.060 | 1.080 | 1.040 | 1.050 | 7.665 | 105,123 |
| 2025-06-16 | 1.050 | 1.070 | 0.990 | 1.060 | 7.738 | 864,630 |
| 2025-06-13 | 1.070 | 1.090 | 1.060 | 1.070 | 7.811 | 335,506 |
| 2025-06-12 | 1.080 | 1.110 | 1.060 | 1.080 | 7.884 | 674,657 |
| 2025-06-11 | 1.100 | 1.140 | 1.070 | 1.070 | 7.811 | 1,490,849 |
| 2025-06-10 | 1.060 | 1.130 | 1.060 | 1.090 | 7.957 | 1,026,945 |
| 2025-06-09 | 1.070 | 1.100 | 1.040 | 1.060 | 7.738 | 792,438 |
| 2025-06-06 | 1.140 | 1.150 | 1.030 | 1.050 | 7.665 | 1,649,219 |
| 2025-06-05 | 1.150 | 1.190 | 1.140 | 1.140 | 8.322 | 1,065,602 |
| 2025-06-04 | 1.200 | 1.210 | 1.150 | 1.150 | 8.395 | 1,358,136 |
| 2025-05-30 | 1.220 | 1.220 | 1.190 | 1.210 | 8.833 | 399,849 |
| 2025-05-29 | 1.250 | 1.250 | 1.190 | 1.220 | 8.906 | 1,150,041 |
| 2025-05-28 | 1.340 | 1.360 | 1.210 | 1.250 | 9.125 | 2,302,027 |
| 2025-05-27 | 1.320 | 1.360 | 1.300 | 1.340 | 9.782 | 2,221,342 |
| 2025-05-26 | 1.320 | 1.360 | 1.280 | 1.340 | 9.782 | 2,510,136 |
| 2025-05-23 | 1.300 | 1.350 | 1.290 | 1.300 | 9.490 | 1,353,890 |
| 2025-05-22 | 1.220 | 1.350 | 1.180 | 1.330 | 9.709 | 5,611,972 |
| 2025-05-21 | 1.250 | 1.260 | 1.210 | 1.210 | 8.833 | 1,643,273 |
| 2025-05-20 | 1.160 | 1.280 | 1.160 | 1.260 | 9.198 | 3,588,369 |
| 2025-05-19 | 1.150 | 1.160 | 1.110 | 1.160 | 8.468 | 714,027 |
| 2025-05-16 | 1.120 | 1.210 | 1.120 | 1.160 | 8.468 | 1,251,205 |
| 2025-05-15 | 1.230 | 1.230 | 1.120 | 1.130 | 8.249 | 2,209,410 |
| 2025-05-14 | 1.140 | 1.330 | 1.070 | 1.250 | 9.125 | 7,380,123 |
| 2025-05-13 | 1.380 | 1.470 | 1.100 | 1.110 | 8.103 | 4,235,972 |
| 2025-05-09 | 0.340 | 0.350 | 0.330 | 0.350 | 10.220 | 692,154 |
| 2025-05-08 | 0.350 | 0.380 | 0.330 | 0.340 | 9.928 | 3,842,167 |
| 2025-05-07 | 0.340 | 0.360 | 0.340 | 0.350 | 10.220 | 1,177,561 |
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.