PSG Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.860 | 4.860 | 4.760 | 4.840 | 4.840 | 67,450 |
| 2026-10-19 | 4.800 | 4.880 | 4.800 | 4.860 | 4.860 | 109,652 |
| 2026-10-15 | 4.860 | 4.860 | 4.800 | 4.820 | 4.820 | 80,700 |
| 2026-10-14 | 4.880 | 4.900 | 4.840 | 4.900 | 4.900 | 63,700 |
| 2026-10-12 | 4.900 | 4.940 | 4.900 | 4.920 | 4.920 | 9,800 |
| 2026-10-09 | 4.880 | 4.920 | 4.860 | 4.920 | 4.920 | 65,776 |
| 2026-10-08 | 4.900 | 4.900 | 4.620 | 4.840 | 4.840 | 79,154 |
| 2026-10-07 | 4.880 | 4.960 | 4.880 | 4.920 | 4.920 | 132,592 |
| 2026-10-06 | 4.880 | 4.940 | 4.880 | 4.920 | 4.920 | 13,249 |
| 2026-10-05 | 4.880 | 4.940 | 4.840 | 4.880 | 4.880 | 62,085 |
| 2026-10-02 | 4.820 | 4.900 | 4.820 | 4.900 | 4.900 | 78,759 |
| 2026-10-01 | 4.780 | 4.960 | 4.780 | 4.840 | 4.840 | 503,550 |
| 2026-09-30 | 5.100 | 5.100 | 4.800 | 4.840 | 4.840 | 688,600 |
| 2026-09-29 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 187,000 |
| 2026-09-28 | 5.250 | 5.300 | 5.200 | 5.200 | 5.200 | 152,800 |
| 2026-09-25 | 5.200 | 5.350 | 5.200 | 5.250 | 5.250 | 229,059 |
| 2026-09-24 | 5.350 | 5.800 | 5.200 | 5.200 | 5.200 | 1,437,734 |
| 2026-09-23 | 5.450 | 5.450 | 5.300 | 5.350 | 5.350 | 283,300 |
| 2026-09-22 | 5.450 | 5.550 | 5.350 | 5.400 | 5.400 | 191,500 |
| 2026-09-21 | 5.550 | 5.600 | 5.450 | 5.500 | 5.500 | 105,600 |
| 2026-09-18 | 5.650 | 5.800 | 5.500 | 5.550 | 5.550 | 224,600 |
| 2026-09-17 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 38,500 |
| 2026-09-16 | 5.600 | 5.700 | 5.550 | 5.700 | 5.700 | 217,700 |
| 2026-09-15 | 5.650 | 5.800 | 5.650 | 5.700 | 5.700 | 39,900 |
| 2026-09-14 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 37,000 |
| 2026-09-11 | 5.750 | 5.950 | 5.700 | 5.800 | 5.800 | 381,300 |
| 2026-09-10 | 5.800 | 5.900 | 5.800 | 5.850 | 5.850 | 12,000 |
| 2026-09-09 | 5.850 | 5.850 | 5.700 | 5.850 | 5.850 | 89,600 |
| 2026-09-08 | 5.950 | 5.950 | 5.750 | 5.950 | 5.950 | 134,700 |
| 2026-09-07 | 5.950 | 5.950 | 5.900 | 5.950 | 5.950 | 72,600 |
| 2026-09-04 | 5.900 | 5.950 | 5.900 | 5.900 | 5.900 | 201,900 |
| 2026-09-03 | 5.850 | 5.950 | 5.850 | 5.850 | 5.850 | 20,800 |
| 2026-09-02 | 5.800 | 5.900 | 5.700 | 5.800 | 5.800 | 100,900 |
| 2026-09-01 | 5.950 | 6.050 | 5.800 | 5.800 | 5.800 | 47,700 |
| 2026-08-31 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 113,800 |
| 2026-08-28 | 6.000 | 6.000 | 5.850 | 5.900 | 5.900 | 48,700 |
| 2026-08-27 | 5.900 | 5.950 | 5.800 | 5.850 | 5.850 | 28,700 |
| 2026-08-26 | 5.850 | 6.050 | 5.850 | 5.900 | 5.900 | 83,200 |
| 2026-08-25 | 5.900 | 5.900 | 5.600 | 5.800 | 5.800 | 300,100 |
| 2026-08-24 | 5.950 | 6.000 | 5.850 | 5.900 | 5.900 | 148,100 |
| 2026-08-21 | 5.950 | 6.150 | 5.850 | 5.950 | 5.950 | 285,100 |
| 2026-08-20 | 6.250 | 6.400 | 6.000 | 6.050 | 6.050 | 314,400 |
| 2026-08-19 | 6.300 | 6.300 | 6.050 | 6.150 | 6.150 | 67,700 |
| 2026-08-18 | 6.300 | 6.300 | 6.050 | 6.150 | 6.150 | 448,400 |
| 2026-08-17 | 6.450 | 6.450 | 6.250 | 6.350 | 6.350 | 280,600 |
| 2026-08-14 | 5.450 | 6.450 | 5.450 | 6.150 | 6.150 | 1,067,900 |
| 2026-08-13 | 5.500 | 5.650 | 5.450 | 5.500 | 5.500 | 430,300 |
| 2026-08-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-08-11 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 77,600 |
| 2026-08-10 | 5.250 | 5.400 | 5.250 | 5.350 | 5.350 | 81,600 |
| 2026-08-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 41,900 |
| 2026-08-06 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 25,100 |
| 2026-08-05 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 62,100 |
| 2026-08-04 | 5.200 | 5.250 | 5.100 | 5.150 | 5.150 | 121,100 |
| 2026-08-03 | 5.250 | 5.300 | 5.200 | 5.200 | 5.200 | 58,300 |
| 2026-07-31 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 21,500 |
| 2026-07-30 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 173,200 |
| 2026-07-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-07-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-07-27 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 23,900 |
Page 1 of 3 · 129 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.