PSG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	0.340	0.340	0.310	0.340	9.928	421,739
2025-01-31	0.340	0.360	0.330	0.340	9.928	274,890
2025-01-30	0.360	0.370	0.320	0.340	9.928	606,431
2025-01-29	0.370	0.380	0.360	0.360	10.512	277,948
2025-01-28	0.360	0.370	0.350	0.370	10.804	50,493
2025-01-27	0.370	0.380	0.360	0.360	10.512	222,222
2025-01-24	0.340	0.410	0.340	0.380	11.096	1,726,030
2025-01-23	0.350	0.350	0.330	0.330	9.636	182,339
2025-01-22	0.350	0.350	0.330	0.340	9.928	98,184
2025-01-21	0.350	0.350	0.330	0.340	9.928	242,215
2025-01-20	0.320	0.350	0.320	0.340	9.928	343,174
2025-01-17	0.250	0.370	0.250	0.330	9.636	2,830,801
2025-01-16	0.440	0.450	0.300	0.300	8.760	3,313,660
2025-01-15	0.450	0.460	0.440	0.440	12.848	286,914
2025-01-14	0.470	0.470	0.450	0.450	13.140	383,256
2025-01-13	0.480	0.480	0.470	0.470	13.724	183,664
2025-01-10	0.470	0.480	0.460	0.470	13.724	187,407
2025-01-09	0.480	0.480	0.470	0.470	13.724	302,249
2025-01-08	0.490	0.500	0.480	0.480	14.016	122,811
2025-01-07	0.470	0.500	0.470	0.490	14.308	347,315
2025-01-06	0.490	0.490	0.470	0.470	13.724	451,109
2025-01-03	0.490	0.500	0.490	0.490	14.308	129,736
2025-01-02	0.480	0.500	0.480	0.480	14.016	119,184
2024-12-30	0.480	0.500	0.480	0.490	14.308	151,438
2024-12-27	0.470	0.490	0.460	0.480	14.016	164,044
2024-12-26	0.470	0.480	0.460	0.470	13.724	48,469
2024-12-25	0.470	0.480	0.470	0.470	13.724	131,599
2024-12-24	0.470	0.480	0.470	0.470	13.724	144,417
2024-12-23	0.470	0.480	0.460	0.470	13.724	234,191
2024-12-20	0.470	0.480	0.470	0.470	13.724	204,147
2024-12-19	0.480	0.490	0.470	0.470	13.724	155,476
2024-12-18	0.490	0.490	0.470	0.480	14.016	485,681
2024-12-17	0.490	0.500	0.480	0.490	14.308	227,147
2024-12-16	0.500	0.500	0.490	0.490	14.308	148,869
2024-12-13	0.490	0.500	0.480	0.500	14.600	762,506
2024-12-12	0.490	0.500	0.480	0.490	14.308	355,931
2024-12-11	0.500	0.510	0.490	0.490	14.308	242,684
2024-12-09	0.500	0.520	0.500	0.500	14.600	156,205
2024-12-06	0.510	0.520	0.500	0.500	14.600	289,999
2024-12-04	0.550	0.560	0.510	0.510	14.892	600,085
2024-12-03	0.500	0.570	0.490	0.540	15.768	1,696,623
2024-12-02	0.500	0.510	0.490	0.490	14.308	139,438
2024-11-29	0.490	0.510	0.490	0.500	14.600	133,017
2024-11-28	0.490	0.490	0.480	0.490	14.308	172,445
2024-11-27	0.490	0.500	0.480	0.480	14.016	120,109
2024-11-26	0.490	0.500	0.490	0.490	14.308	48,537
2024-11-25	0.500	0.500	0.480	0.500	14.600	285,023
2024-11-22	0.500	0.510	0.480	0.500	14.600	288,219
2024-11-21	0.490	0.500	0.460	0.500	14.600	1,027,636
2024-11-20	0.500	0.500	0.490	0.500	14.600	81,565
2024-11-19	0.500	0.510	0.490	0.500	14.600	125,407
2024-11-18	0.510	0.510	0.490	0.500	14.600	135,671
2024-11-15	0.500	0.510	0.490	0.490	14.308	212,253
2024-11-14	0.510	0.510	0.500	0.500	14.600	217,554
2024-11-13	0.510	0.520	0.500	0.500	14.600	162,075
2024-11-12	0.520	0.520	0.490	0.510	14.892	597,945
2024-11-11	0.530	0.540	0.520	0.520	15.184	126,989
2024-11-08	0.540	0.540	0.520	0.530	15.476	157,541
2024-11-07	0.530	0.550	0.530	0.530	15.476	108,315
2024-11-06	0.560	0.560	0.520	0.530	15.476	399,106

← NewerPage 8 of 21 · 1,219 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.