PSG Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.530	0.580	0.520	0.560	16.352	494,558
2024-11-04	0.530	0.540	0.520	0.520	15.184	62,154
2024-11-01	0.530	0.540	0.520	0.530	15.476	88,373
2024-10-31	0.530	0.530	0.520	0.530	15.476	194,623
2024-10-30	0.550	0.550	0.520	0.530	15.476	357,760
2024-10-29	0.540	0.550	0.530	0.540	15.768	82,660
2024-10-28	0.540	0.550	0.530	0.540	15.768	77,099
2024-10-25	0.550	0.550	0.540	0.540	15.768	104,756
2024-10-24	0.530	0.550	0.530	0.550	16.060	280,945
2024-10-22	0.570	0.580	0.530	0.530	15.476	1,504,253
2024-10-21	0.570	0.580	0.570	0.570	16.644	101,582
2024-10-18	0.580	0.590	0.570	0.570	16.644	661,291
2024-10-17	0.580	0.580	0.560	0.570	16.644	450,489
2024-10-16	0.560	0.580	0.550	0.570	16.644	281,849
2024-10-15	0.550	0.560	0.540	0.560	16.352	308,469
2024-10-11	0.560	0.570	0.550	0.550	16.060	174,249
2024-10-10	0.560	0.570	0.550	0.560	16.352	364,821
2024-10-09	0.560	0.580	0.550	0.560	16.352	192,349
2024-10-08	0.570	0.580	0.550	0.560	16.352	833,791
2024-10-07	0.570	0.590	0.560	0.560	16.352	419,849
2024-10-04	0.580	0.580	0.550	0.560	16.352	976,976
2024-10-03	0.600	0.600	0.580	0.580	16.936	553,102
2024-10-02	0.600	0.610	0.590	0.600	17.520	366,626
2024-10-01	0.620	0.620	0.590	0.600	17.520	706,773
2024-09-30	0.610	0.620	0.600	0.610	17.812	498,061
2024-09-27	0.610	0.630	0.600	0.600	17.520	802,691
2024-09-26	0.630	0.640	0.610	0.620	18.104	705,914
2024-09-25	0.600	0.650	0.600	0.630	18.396	1,795,404
2024-09-24	0.610	0.620	0.590	0.600	17.520	630,876
2024-09-23	0.630	0.640	0.590	0.600	17.520	818,160
2024-09-20	0.640	0.650	0.630	0.630	18.396	959,780
2024-09-19	0.640	0.640	0.630	0.640	18.688	592,212
2024-09-18	0.640	0.660	0.630	0.630	18.396	1,250,188
2024-09-17	0.630	0.690	0.630	0.640	18.688	2,181,989
2024-09-16	0.640	0.640	0.630	0.630	18.396	502,476
2024-09-13	0.670	0.670	0.640	0.640	18.688	883,263
2024-09-12	0.630	0.670	0.620	0.660	19.272	1,799,746
2024-09-11	0.680	0.680	0.620	0.630	18.396	2,493,366
2024-09-10	0.700	0.730	0.660	0.690	20.148	3,404,099
2024-09-09	0.720	0.770	0.690	0.700	20.440	5,517,684
2024-09-06	0.520	0.670	0.520	0.670	19.564	5,609,178
2024-09-05	0.510	0.520	0.500	0.510	14.892	241,999
2024-09-04	0.510	0.510	0.500	0.510	14.892	339,171
2024-09-03	0.510	0.520	0.500	0.510	14.892	271,808
2024-09-02	0.510	0.520	0.500	0.510	14.892	187,369
2024-08-30	0.520	0.520	0.500	0.510	14.892	598,226
2024-08-29	0.510	0.520	0.500	0.510	14.892	153,948
2024-08-28	0.510	0.520	0.500	0.510	14.892	521,688
2024-08-27	0.510	0.520	0.500	0.510	14.892	612,965
2024-08-26	0.520	0.530	0.510	0.510	14.892	259,852
2024-08-23	0.520	0.530	0.510	0.520	15.184	288,808
2024-08-22	0.520	0.520	0.510	0.520	15.184	362,534
2024-08-21	0.530	0.530	0.520	0.520	15.184	780,071
2024-08-20	0.530	0.530	0.520	0.520	15.184	122,976
2024-08-19	0.510	0.530	0.510	0.530	15.476	332,092
2024-08-16	0.520	0.520	0.510	0.520	15.184	757,623
2024-08-15	0.520	0.520	0.510	0.520	15.184	546,982
2024-08-14	0.520	0.530	0.510	0.520	15.184	244,328
2024-08-13	0.520	0.520	0.510	0.520	15.184	1,180,955
2024-08-09	0.520	0.520	0.510	0.520	15.184	314,859

← NewerPage 9 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.