PSG Corporation PCL (BKK:PSG)
Thailand · Delayed Price · Currency is THB 3.580
-0.250 (-6.53%)
Oct 8, 2025, 4:39 PM ICT
PSG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 2,928,081 |
| Oct 6, 2025 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 2,806,947 |
| Oct 3, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 11,346,332 |
| Oct 2, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 399,271 |
| Oct 1, 2025 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | -1.96% | 2,007,925 |
| Sep 30, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 755,910 |
| Sep 29, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | - | 936,052 |
| Sep 26, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 797,100 |
| Sep 25, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 1,102,630 |
| Sep 24, 2025 | 1.05 | 1.06 | 1.00 | 1.04 | 1.04 | -1.89% | 3,606,838 |
| Sep 23, 2025 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 4,146,744 |
| Sep 22, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 2,363,397 |
| Sep 19, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 7,380,449 |
| Sep 18, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 9,182,255 |
| Sep 17, 2025 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 12,364,473 |
| Sep 16, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 2,554,380 |
| Sep 15, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 2,549,952 |
| Sep 12, 2025 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 6,602,800 |
| Sep 11, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 16,293,939 |
| Sep 10, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 4,921,832 |
| Sep 9, 2025 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 3,637,101 |
| Sep 8, 2025 | 1.18 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 3,257,701 |
| Sep 5, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 1.72% | 4,361,801 |
| Sep 4, 2025 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -4.13% | 17,446,901 |
| Sep 3, 2025 | 1.20 | 1.24 | 1.16 | 1.21 | 1.21 | 0.83% | 16,139,127 |
| Sep 2, 2025 | 1.17 | 1.20 | 1.14 | 1.20 | 1.20 | 4.35% | 8,753,532 |
| Sep 1, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 8,045,225 |
| Aug 29, 2025 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 17,680,885 |
| Aug 28, 2025 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 4.46% | 21,101,500 |
| Aug 27, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | - | 1,552,402 |
| Aug 26, 2025 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 0.90% | 5,299,160 |
| Aug 25, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 13,043,064 |
| Aug 22, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 11,633,950 |
| Aug 21, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 5,115,287 |
| Aug 20, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | - | 4,061,733 |
| Aug 19, 2025 | 1.11 | 1.15 | 1.10 | 1.11 | 1.11 | - | 7,177,503 |
| Aug 18, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | - | 3,364,150 |
| Aug 15, 2025 | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | - | 15,964,650 |
| Aug 14, 2025 | 1.18 | 1.18 | 1.08 | 1.11 | 1.11 | -5.93% | 11,759,245 |
| Aug 13, 2025 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | - | 7,546,750 |
| Aug 8, 2025 | 1.16 | 1.21 | 1.15 | 1.18 | 1.18 | 1.72% | 15,568,994 |
| Aug 7, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 2,128,627 |
| Aug 6, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | - | 6,873,929 |
| Aug 5, 2025 | 1.17 | 1.21 | 1.16 | 1.17 | 1.17 | 0.86% | 15,769,186 |
| Aug 4, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 3,366,154 |
| Aug 1, 2025 | 1.23 | 1.23 | 1.14 | 1.15 | 1.15 | -5.74% | 16,776,760 |
| Jul 31, 2025 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 8,176,201 |
| Jul 30, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 9,591,121 |
| Jul 29, 2025 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 2.50% | 15,287,188 |
| Jul 25, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | - | 8,091,692 |