PSG Corporation PCL (BKK:PSG)
Thailand · Delayed Price · Currency is THB 3.140
+0.040 (1.29%)
Oct 29, 2025, 4:35 PM ICT
PSG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.10 | 3.24 | 3.08 | 3.14 | 3.14 | 1.29% | 510,388 |
| Oct 28, 2025 | 3.12 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 238,528 |
| Oct 27, 2025 | 3.22 | 3.22 | 3.12 | 3.14 | 3.14 | - | 352,227 |
| Oct 24, 2025 | 3.26 | 3.26 | 3.14 | 3.14 | 3.14 | -3.68% | 424,473 |
| Oct 22, 2025 | 3.28 | 3.32 | 3.16 | 3.26 | 3.26 | 0.62% | 5,931,528 |
| Oct 21, 2025 | 3.18 | 3.32 | 3.14 | 3.24 | 3.24 | 2.53% | 890,882 |
| Oct 20, 2025 | 3.22 | 3.32 | 3.16 | 3.16 | 3.16 | -2.47% | 689,972 |
| Oct 17, 2025 | 3.06 | 3.42 | 3.06 | 3.24 | 3.24 | 6.58% | 6,252,502 |
| Oct 16, 2025 | 2.68 | 3.40 | 2.66 | 3.04 | 3.04 | 10.95% | 4,142,403 |
| Oct 15, 2025 | 3.06 | 3.06 | 2.60 | 2.74 | 2.74 | -8.67% | 6,284,337 |
| Oct 14, 2025 | 3.52 | 3.54 | 2.98 | 3.00 | 3.00 | -15.25% | 1,874,033 |
| Oct 10, 2025 | 3.58 | 3.60 | 3.46 | 3.54 | 3.54 | -1.67% | 339,062 |
| Oct 9, 2025 | 3.68 | 3.68 | 3.56 | 3.60 | 3.60 | 0.56% | 3,351,127 |
| Oct 8, 2025 | 3.72 | 3.72 | 3.30 | 3.58 | 3.58 | -6.53% | 1,119,428 |
| Oct 7, 2025 | 3.80 | 3.87 | 3.76 | 3.83 | 3.83 | 23.95% | 2,928,081 |
| Oct 6, 2025 | 3.00 | 3.15 | 3.00 | 3.09 | 3.09 | 0.98% | 935,649 |
| Oct 3, 2025 | 3.06 | 3.09 | 3.03 | 3.06 | 3.06 | 0.99% | 3,782,111 |
| Oct 2, 2025 | 3.00 | 3.09 | 3.00 | 3.03 | 3.03 | 1.00% | 133,090 |
| Oct 1, 2025 | 3.06 | 3.12 | 2.97 | 3.00 | 3.00 | -1.96% | 669,308 |
| Sep 30, 2025 | 3.15 | 3.15 | 3.06 | 3.06 | 3.06 | -2.86% | 251,970 |
| Sep 29, 2025 | 3.12 | 3.18 | 3.09 | 3.15 | 3.15 | - | 312,017 |
| Sep 26, 2025 | 3.15 | 3.15 | 3.09 | 3.15 | 3.15 | - | 265,700 |
| Sep 25, 2025 | 3.12 | 3.15 | 3.09 | 3.15 | 3.15 | 0.96% | 367,543 |
| Sep 24, 2025 | 3.15 | 3.18 | 3.00 | 3.12 | 3.12 | -1.89% | 1,202,279 |
| Sep 23, 2025 | 3.24 | 3.30 | 3.18 | 3.18 | 3.18 | -3.64% | 1,382,248 |
| Sep 22, 2025 | 3.39 | 3.39 | 3.30 | 3.30 | 3.30 | -0.90% | 787,799 |
| Sep 19, 2025 | 3.42 | 3.42 | 3.30 | 3.33 | 3.33 | -2.63% | 2,460,150 |
| Sep 18, 2025 | 3.48 | 3.48 | 3.39 | 3.42 | 3.42 | -1.72% | 3,060,752 |
| Sep 17, 2025 | 3.48 | 3.57 | 3.45 | 3.48 | 3.48 | 0.87% | 4,121,491 |
| Sep 16, 2025 | 3.45 | 3.48 | 3.42 | 3.45 | 3.45 | -0.86% | 851,460 |
| Sep 15, 2025 | 3.45 | 3.51 | 3.42 | 3.48 | 3.48 | 1.75% | 849,984 |
| Sep 12, 2025 | 3.48 | 3.51 | 3.39 | 3.42 | 3.42 | -0.87% | 2,200,933 |
| Sep 11, 2025 | 3.45 | 3.48 | 3.42 | 3.45 | 3.45 | 0.88% | 5,431,313 |
| Sep 10, 2025 | 3.54 | 3.54 | 3.42 | 3.42 | 3.42 | -1.72% | 1,640,611 |
| Sep 9, 2025 | 3.51 | 3.57 | 3.45 | 3.48 | 3.48 | -0.85% | 1,212,367 |
| Sep 8, 2025 | 3.54 | 3.63 | 3.51 | 3.51 | 3.51 | -0.85% | 1,085,900 |
| Sep 5, 2025 | 3.54 | 3.60 | 3.51 | 3.54 | 3.54 | 1.72% | 1,453,934 |
| Sep 4, 2025 | 3.66 | 3.66 | 3.48 | 3.48 | 3.48 | -4.13% | 5,815,634 |
| Sep 3, 2025 | 3.60 | 3.72 | 3.48 | 3.63 | 3.63 | 0.83% | 5,379,709 |
| Sep 2, 2025 | 3.51 | 3.60 | 3.42 | 3.60 | 3.60 | 4.35% | 2,917,844 |
| Sep 1, 2025 | 3.39 | 3.48 | 3.36 | 3.45 | 3.45 | 2.68% | 2,681,742 |
| Aug 29, 2025 | 3.51 | 3.51 | 3.36 | 3.36 | 3.36 | -4.27% | 5,893,628 |
| Aug 28, 2025 | 3.36 | 3.54 | 3.36 | 3.51 | 3.51 | 4.46% | 7,033,833 |
| Aug 27, 2025 | 3.39 | 3.42 | 3.33 | 3.36 | 3.36 | - | 517,467 |
| Aug 26, 2025 | 3.33 | 3.42 | 3.33 | 3.36 | 3.36 | 0.90% | 1,766,387 |
| Aug 25, 2025 | 3.42 | 3.42 | 3.30 | 3.33 | 3.33 | -0.89% | 4,347,688 |
| Aug 22, 2025 | 3.30 | 3.39 | 3.30 | 3.36 | 3.36 | 1.82% | 3,877,983 |
| Aug 21, 2025 | 3.33 | 3.39 | 3.30 | 3.30 | 3.30 | -0.90% | 1,705,096 |
| Aug 20, 2025 | 3.36 | 3.39 | 3.30 | 3.33 | 3.33 | - | 1,353,911 |
| Aug 19, 2025 | 3.33 | 3.45 | 3.30 | 3.33 | 3.33 | - | 2,392,501 |