PSG Corporation PCL (BKK:PSG)
Thailand flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.103.243.083.143.141.29%510,388
Oct 28, 20253.123.163.103.103.10-1.27%238,528
Oct 27, 20253.223.223.123.143.14-352,227
Oct 24, 20253.263.263.143.143.14-3.68%424,473
Oct 22, 20253.283.323.163.263.260.62%5,931,528
Oct 21, 20253.183.323.143.243.242.53%890,882
Oct 20, 20253.223.323.163.163.16-2.47%689,972
Oct 17, 20253.063.423.063.243.246.58%6,252,502
Oct 16, 20252.683.402.663.043.0410.95%4,142,403
Oct 15, 20253.063.062.602.742.74-8.67%6,284,337
Oct 14, 20253.523.542.983.003.00-15.25%1,874,033
Oct 10, 20253.583.603.463.543.54-1.67%339,062
Oct 9, 20253.683.683.563.603.600.56%3,351,127
Oct 8, 20253.723.723.303.583.58-6.53%1,119,428
Oct 7, 20253.803.873.763.833.8323.95%2,928,081
Oct 6, 20253.003.153.003.093.090.98%935,649
Oct 3, 20253.063.093.033.063.060.99%3,782,111
Oct 2, 20253.003.093.003.033.031.00%133,090
Oct 1, 20253.063.122.973.003.00-1.96%669,308
Sep 30, 20253.153.153.063.063.06-2.86%251,970
Sep 29, 20253.123.183.093.153.15-312,017
Sep 26, 20253.153.153.093.153.15-265,700
Sep 25, 20253.123.153.093.153.150.96%367,543
Sep 24, 20253.153.183.003.123.12-1.89%1,202,279
Sep 23, 20253.243.303.183.183.18-3.64%1,382,248
Sep 22, 20253.393.393.303.303.30-0.90%787,799
Sep 19, 20253.423.423.303.333.33-2.63%2,460,150
Sep 18, 20253.483.483.393.423.42-1.72%3,060,752
Sep 17, 20253.483.573.453.483.480.87%4,121,491
Sep 16, 20253.453.483.423.453.45-0.86%851,460
Sep 15, 20253.453.513.423.483.481.75%849,984
Sep 12, 20253.483.513.393.423.42-0.87%2,200,933
Sep 11, 20253.453.483.423.453.450.88%5,431,313
Sep 10, 20253.543.543.423.423.42-1.72%1,640,611
Sep 9, 20253.513.573.453.483.48-0.85%1,212,367
Sep 8, 20253.543.633.513.513.51-0.85%1,085,900
Sep 5, 20253.543.603.513.543.541.72%1,453,934
Sep 4, 20253.663.663.483.483.48-4.13%5,815,634
Sep 3, 20253.603.723.483.633.630.83%5,379,709
Sep 2, 20253.513.603.423.603.604.35%2,917,844
Sep 1, 20253.393.483.363.453.452.68%2,681,742
Aug 29, 20253.513.513.363.363.36-4.27%5,893,628
Aug 28, 20253.363.543.363.513.514.46%7,033,833
Aug 27, 20253.393.423.333.363.36-517,467
Aug 26, 20253.333.423.333.363.360.90%1,766,387
Aug 25, 20253.423.423.303.333.33-0.89%4,347,688
Aug 22, 20253.303.393.303.363.361.82%3,877,983
Aug 21, 20253.333.393.303.303.30-0.90%1,705,096
Aug 20, 20253.363.393.303.333.33-1,353,911
Aug 19, 20253.333.453.303.333.33-2,392,501