PSG Corporation PCL (BKK:PSG)
Thailand · Delayed Price · Currency is THB 1.140
-0.010 (-0.87%)
Sep 12, 2025, 4:36 PM ICT
PSG Corporation PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |