PSG Corporation PCL (BKK:PSG)
Thailand flag Thailand · Delayed Price · Currency is THB
1.120
+0.020 (1.82%)
Aug 22, 2025, 4:39 PM ICT

PSG Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20251.101.131.101.121.121.82%11,633,950
Aug 21, 20251.111.131.101.101.10-0.90%5,115,287
Aug 20, 20251.121.131.101.111.11-4,061,733
Aug 19, 20251.111.151.101.111.11-7,177,503
Aug 18, 20251.141.141.101.111.11-3,364,150
Aug 15, 20251.111.141.091.111.11-15,964,650
Aug 14, 20251.181.181.081.111.11-5.93%11,759,245
Aug 13, 20251.171.201.161.181.18-7,546,750
Aug 8, 20251.161.211.151.181.181.72%15,568,994
Aug 7, 20251.181.181.161.161.16-0.85%2,128,627
Aug 6, 20251.181.191.151.171.17-6,873,929
Aug 5, 20251.171.211.161.171.170.86%15,769,186
Aug 4, 20251.161.171.151.161.160.87%3,366,154
Aug 1, 20251.231.231.141.151.15-5.74%16,776,760
Jul 31, 20251.251.261.221.221.22-2.40%8,176,201
Jul 30, 20251.231.251.221.251.251.63%9,591,121
Jul 29, 20251.221.251.221.231.232.50%15,287,188
Jul 25, 20251.201.221.181.201.20-8,091,692
Jul 24, 20251.281.291.201.201.20-6.25%36,032,661
Jul 23, 20251.271.281.221.281.280.79%48,456,892
Jul 22, 20251.141.291.121.271.2711.40%86,127,586
Jul 21, 20251.081.151.061.141.144.59%20,764,110
Jul 18, 20251.151.161.091.091.09-2.68%37,445,846
Jul 17, 20251.141.141.101.121.12-7,306,651
Jul 16, 20251.161.201.091.121.12-2.61%27,417,014
Jul 15, 20251.151.181.131.151.150.88%25,516,713
Jul 14, 20250.971.150.971.141.1417.53%53,361,412
Jul 11, 20250.920.970.920.970.976.59%11,929,907
Jul 9, 20250.930.930.890.910.91-1.09%2,044,302
Jul 8, 20250.910.930.900.920.921.10%4,046,722
Jul 7, 20250.910.910.880.910.91-1,964,951
Jul 4, 20250.930.940.910.910.91-1.09%3,156,732
Jul 3, 20250.890.930.890.920.922.22%10,786,596
Jul 2, 20250.850.920.850.900.904.65%7,826,996
Jul 1, 20250.850.860.820.860.861.18%8,960,203
Jun 30, 20250.820.860.820.850.853.66%2,242,684
Jun 27, 20250.870.880.810.820.82-5.75%9,439,915
Jun 26, 20250.890.940.860.870.87-3.33%6,891,300
Jun 25, 20250.900.920.880.900.90-1.10%2,755,325
Jun 24, 20250.870.950.870.910.918.33%13,823,190
Jun 23, 20250.840.880.830.840.84-5.62%5,434,932
Jun 20, 20250.880.910.860.890.89-5,655,162
Jun 19, 20250.980.980.880.890.89-9.18%18,719,612
Jun 18, 20251.061.060.980.980.98-6.67%3,497,360
Jun 17, 20251.061.081.041.051.05-0.94%767,400
Jun 16, 20251.051.070.991.061.06-0.93%6,311,996
Jun 13, 20251.071.091.061.071.07-0.93%2,449,260
Jun 12, 20251.081.111.061.081.080.93%4,925,075
Jun 11, 20251.101.141.071.071.07-1.83%10,883,367
Jun 10, 20251.061.131.061.091.092.83%7,496,831