PSG Corporation PCL (BKK:PSG)
Thailand · Delayed Price · Currency is THB 1.150
-0.070 (-5.74%)
Aug 1, 2025, 4:38 PM ICT
PSG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 1.28 | 1.29 | 1.20 | 1.20 | 1.20 | -6.25% | 36,032,661 |
| Jul 23, 2025 | 1.27 | 1.28 | 1.22 | 1.28 | 1.28 | 0.79% | 48,456,892 |
| Jul 22, 2025 | 1.14 | 1.29 | 1.12 | 1.27 | 1.27 | 11.40% | 86,127,586 |
| Jul 21, 2025 | 1.08 | 1.15 | 1.06 | 1.14 | 1.14 | 4.59% | 20,764,110 |
| Jul 18, 2025 | 1.15 | 1.16 | 1.09 | 1.09 | 1.09 | -2.68% | 37,445,846 |
| Jul 17, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | - | 7,306,651 |
| Jul 16, 2025 | 1.16 | 1.20 | 1.09 | 1.12 | 1.12 | -2.61% | 27,417,014 |
| Jul 15, 2025 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 25,516,713 |
| Jul 14, 2025 | 0.97 | 1.15 | 0.97 | 1.14 | 1.14 | 17.53% | 53,361,412 |
| Jul 11, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 6.59% | 11,929,907 |
| Jul 9, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | -1.09% | 2,044,302 |
| Jul 8, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 1.10% | 4,046,722 |
| Jul 7, 2025 | 0.91 | 0.91 | 0.88 | 0.91 | 0.91 | - | 1,964,951 |
| Jul 4, 2025 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -1.09% | 3,156,732 |
| Jul 3, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 2.22% | 10,786,596 |
| Jul 2, 2025 | 0.85 | 0.92 | 0.85 | 0.90 | 0.90 | 4.65% | 7,826,996 |
| Jul 1, 2025 | 0.85 | 0.86 | 0.82 | 0.86 | 0.86 | 1.18% | 8,960,203 |
| Jun 30, 2025 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | 3.66% | 2,242,684 |
| Jun 27, 2025 | 0.87 | 0.88 | 0.81 | 0.82 | 0.82 | -5.75% | 9,439,915 |
| Jun 26, 2025 | 0.89 | 0.94 | 0.86 | 0.87 | 0.87 | -3.33% | 6,891,300 |
| Jun 25, 2025 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | -1.10% | 2,755,325 |
| Jun 24, 2025 | 0.87 | 0.95 | 0.87 | 0.91 | 0.91 | 8.33% | 13,823,190 |
| Jun 23, 2025 | 0.84 | 0.88 | 0.83 | 0.84 | 0.84 | -5.62% | 5,434,932 |
| Jun 20, 2025 | 0.88 | 0.91 | 0.86 | 0.89 | 0.89 | - | 5,655,162 |
| Jun 19, 2025 | 0.98 | 0.98 | 0.88 | 0.89 | 0.89 | -9.18% | 18,719,612 |
| Jun 18, 2025 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | -6.67% | 3,497,360 |
| Jun 17, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 767,400 |
| Jun 16, 2025 | 1.05 | 1.07 | 0.99 | 1.06 | 1.06 | -0.93% | 6,311,996 |
| Jun 13, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 2,449,260 |
| Jun 12, 2025 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | 0.93% | 4,925,075 |
| Jun 11, 2025 | 1.10 | 1.14 | 1.07 | 1.07 | 1.07 | -1.83% | 10,883,367 |
| Jun 10, 2025 | 1.06 | 1.13 | 1.06 | 1.09 | 1.09 | 2.83% | 7,496,831 |
| Jun 9, 2025 | 1.07 | 1.10 | 1.04 | 1.06 | 1.06 | 0.95% | 5,784,976 |
| Jun 6, 2025 | 1.14 | 1.15 | 1.03 | 1.05 | 1.05 | -7.89% | 12,039,674 |
| Jun 5, 2025 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | -0.87% | 7,779,020 |
| Jun 4, 2025 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -4.96% | 10,263,749 |
| May 30, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 2,919,045 |
| May 29, 2025 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -2.40% | 8,561,735 |
| May 28, 2025 | 1.34 | 1.36 | 1.21 | 1.25 | 1.25 | -6.72% | 16,805,133 |
| May 27, 2025 | 1.32 | 1.36 | 1.30 | 1.34 | 1.34 | - | 16,216,121 |
| May 26, 2025 | 1.32 | 1.36 | 1.28 | 1.34 | 1.34 | 3.08% | 18,324,295 |
| May 23, 2025 | 1.36 | 1.37 | 1.28 | 1.30 | 1.30 | -2.26% | 22,242,783 |
| May 22, 2025 | 1.22 | 1.35 | 1.18 | 1.33 | 1.33 | 9.92% | 40,967,706 |
| May 21, 2025 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -3.97% | 11,996,150 |
| May 20, 2025 | 1.16 | 1.28 | 1.16 | 1.26 | 1.26 | 8.62% | 26,226,814 |