PSG Corporation PCL (BKK:PSG)
1.120
+0.020 (1.82%)
Aug 22, 2025, 4:39 PM ICT
PSG Corporation PCL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |